Skip to main content
logo
Hosiden Corporation (TYO:6804)
Japan flag Japan · Delayed Price · Currency is JPY
2,725.00
+139.00 (5.38%)
At close: Jan 22, 2026

Hosiden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,624.002,755.002,595.002,731.00-5.61%480,300
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
Jan 8, 20262,485.002,529.002,478.002,489.002,489.00-0.08%206,100
Jan 7, 20262,480.002,491.002,450.002,491.002,491.000.04%335,200
Jan 6, 20262,509.002,527.002,479.002,490.002,490.00-0.76%242,800
Jan 5, 20262,495.002,540.002,490.002,509.002,509.000.80%210,700
Dec 30, 20252,484.002,500.002,464.002,489.002,489.000.08%158,100
Dec 29, 20252,465.002,500.002,460.002,487.002,487.000.97%157,000
Dec 26, 20252,457.002,475.002,452.002,463.002,463.000.24%94,800
Dec 25, 20252,479.002,480.002,439.002,457.002,457.00-0.41%96,200
Dec 24, 20252,476.002,494.002,453.002,467.002,467.000.28%193,800
Dec 23, 20252,458.002,484.002,435.002,460.002,460.001.23%267,500
Dec 22, 20252,498.002,503.002,421.002,430.002,430.001.50%282,200
Dec 19, 20252,402.002,408.002,370.002,394.002,394.00-0.29%234,400
Dec 18, 20252,424.002,429.002,400.002,401.002,401.00-0.95%152,600
Dec 17, 20252,434.002,435.002,403.002,424.002,424.00-0.49%173,200
Dec 16, 20252,455.002,474.002,422.002,436.002,436.00-0.90%137,100
Dec 15, 20252,420.002,465.002,416.002,458.002,458.001.53%218,400
Dec 12, 20252,456.002,456.002,393.002,421.002,421.00-0.57%289,300
Dec 11, 20252,517.002,526.002,427.002,435.002,435.00-2.76%342,600
Dec 10, 20252,614.002,614.002,504.002,504.002,504.00-2.95%210,400
Dec 9, 20252,600.002,600.002,561.002,580.002,580.00-0.77%208,600
Dec 8, 20252,569.002,602.002,552.002,600.002,600.001.44%194,800
Dec 5, 20252,586.002,611.002,557.002,563.002,563.00-1.57%291,200
Dec 4, 20252,600.002,619.002,590.002,604.002,604.000.15%268,300
Dec 3, 20252,590.002,633.002,580.002,600.002,600.000.78%263,400
Dec 2, 20252,584.002,608.002,566.002,580.002,580.00-0.04%214,500
Dec 1, 20252,645.002,657.002,581.002,581.002,581.00-1.79%226,100
Nov 28, 20252,609.002,634.002,604.002,628.002,628.001.27%209,600
Nov 27, 20252,591.002,613.002,583.002,595.002,595.000.50%195,500
Nov 26, 20252,574.002,584.002,550.002,582.002,582.000.31%194,300
Nov 25, 20252,550.002,594.002,538.002,574.002,574.002.35%276,300
Nov 21, 20252,468.002,520.002,461.002,515.002,515.00-0.12%248,300
Nov 20, 20252,490.002,535.002,483.002,518.002,518.002.07%219,900
Nov 19, 20252,456.002,491.002,436.002,467.002,467.000.49%253,800
Nov 18, 20252,500.002,513.002,450.002,455.002,455.00-2.42%222,100
Nov 17, 20252,519.002,555.002,514.002,516.002,516.00-0.12%244,500
Nov 14, 20252,473.002,520.002,456.002,519.002,519.000.44%213,900
Nov 13, 20252,495.002,537.002,494.002,508.002,508.000.52%212,400
Nov 12, 20252,454.002,510.002,454.002,495.002,495.001.71%259,200
Nov 11, 20252,461.002,493.002,430.002,453.002,453.000.78%302,700
Nov 10, 20252,538.002,540.002,398.002,434.002,434.00-0.16%689,100
Nov 7, 20252,450.002,466.002,406.002,438.002,438.00-1.89%287,900