Skip to main content
logo
Hosiden Corporation (TYO:6804)
Japan flag Japan · Delayed Price · Currency is JPY
2,669.00
-3.00 (-0.11%)
Mar 26, 2026, 3:30 PM JST

Hosiden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,674.002,687.002,639.002,672.002,672.001.83%216,300
Mar 24, 20262,768.002,768.002,587.002,624.002,624.00-1.65%415,800
Mar 23, 20262,726.002,742.002,646.002,668.002,668.00-3.89%221,100
Mar 19, 20262,805.002,814.002,761.002,776.002,776.00-3.11%225,000
Mar 18, 20262,839.002,886.002,818.002,865.002,865.001.74%140,700
Mar 17, 20262,857.002,864.002,799.002,816.002,816.000.32%122,800
Mar 16, 20262,788.002,826.002,774.002,807.002,807.000.57%185,800
Mar 13, 20262,776.002,822.002,771.002,791.002,791.00-2.34%223,600
Mar 12, 20262,875.002,893.002,837.002,858.002,858.00-2.29%227,400
Mar 11, 20262,925.002,965.002,907.002,925.002,925.002.63%239,200
Mar 10, 20262,861.002,873.002,817.002,850.002,850.003.22%241,600
Mar 9, 20262,770.002,780.002,690.002,761.002,761.00-3.16%378,000
Mar 6, 20262,900.002,906.002,824.002,851.002,851.00-1.72%250,500
Mar 5, 20262,919.002,939.002,855.002,901.002,901.004.54%284,700
Mar 4, 20262,795.002,842.002,736.002,775.002,775.00-3.04%383,500
Mar 3, 20262,994.003,020.002,862.002,862.002,862.00-4.60%240,400
Mar 2, 20262,900.003,000.002,861.003,000.003,000.001.97%387,500
Feb 27, 20262,857.002,942.002,855.002,942.002,942.001.87%238,000
Feb 26, 20262,938.002,950.002,886.002,888.002,888.00-1.97%210,200
Feb 25, 20262,904.002,968.002,893.002,946.002,946.001.90%361,100
Feb 24, 20262,827.002,920.002,821.002,891.002,891.003.43%416,400
Feb 20, 20262,848.002,859.002,780.002,795.002,795.00-3.25%307,600
Feb 19, 20262,840.002,904.002,827.002,889.002,889.002.08%257,600
Feb 18, 20262,842.002,856.002,802.002,830.002,830.00-0.32%365,500
Feb 17, 20262,827.002,847.002,802.002,839.002,839.000.42%132,800
Feb 16, 20262,873.002,884.002,827.002,827.002,827.00-0.63%200,000
Feb 13, 20262,830.002,882.002,824.002,845.002,845.00-1.22%282,200
Feb 12, 20262,830.002,900.002,829.002,880.002,880.001.80%297,500
Feb 10, 20262,749.002,829.002,742.002,829.002,829.003.63%496,200
Feb 9, 20262,911.002,935.002,718.002,730.002,730.004.56%874,300
Feb 6, 20262,613.002,639.002,551.002,611.002,611.000.35%334,000
Feb 5, 20262,638.002,650.002,602.002,602.002,602.00-0.38%230,200
Feb 4, 20262,576.002,617.002,552.002,612.002,612.001.20%252,600
Feb 3, 20262,562.002,590.002,547.002,581.002,581.002.22%137,100
Feb 2, 20262,565.002,600.002,511.002,525.002,525.00-1.56%215,000
Jan 30, 20262,554.002,577.002,542.002,565.002,565.00-0.04%187,900
Jan 29, 20262,590.002,595.002,520.002,566.002,566.00-0.62%199,200
Jan 28, 20262,649.002,653.002,577.002,582.002,582.00-3.15%294,300
Jan 27, 20262,670.002,680.002,634.002,666.002,666.000.34%224,100
Jan 26, 20262,706.002,724.002,656.002,657.002,657.00-3.31%332,600
Jan 23, 20262,740.002,777.002,680.002,748.002,748.000.84%252,600
Jan 22, 20262,624.002,755.002,595.002,725.002,725.005.38%568,600
Jan 21, 20262,541.002,599.002,539.002,586.002,586.000.12%183,100
Jan 20, 20262,591.002,609.002,560.002,583.002,583.00-0.92%138,300
Jan 19, 20262,584.002,626.002,576.002,607.002,607.000.23%210,900
Jan 16, 20262,573.002,604.002,550.002,601.002,601.000.04%151,400
Jan 15, 20262,550.002,602.002,540.002,600.002,600.001.44%212,500
Jan 14, 20262,529.002,581.002,525.002,563.002,563.001.75%259,000
Jan 13, 20262,550.002,550.002,494.002,519.002,519.001.82%210,000
Jan 9, 20262,497.002,510.002,460.002,474.002,474.00-0.60%205,200