Skip to main content
logo
Hosiden Corporation (TYO:6804)
Japan flag Japan · Delayed Price · Currency is JPY
2,532.00
+3.00 (0.12%)
Sep 24, 2026, 3:30 PM JST

Hosiden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,531.002,560.002,522.002,532.002,532.000.12%283,500
Sep 18, 20262,573.002,576.002,525.002,529.002,529.00-0.82%378,200
Sep 17, 20262,542.002,553.002,532.002,550.002,550.001.31%248,500
Sep 16, 20262,514.002,524.002,505.002,517.002,517.000.56%171,300
Sep 15, 20262,490.002,529.002,486.002,503.002,503.000.32%237,100
Sep 14, 20262,510.002,510.002,466.002,495.002,495.00-0.95%246,800
Sep 11, 20262,501.002,532.002,495.002,519.002,519.00-0.47%243,500
Sep 10, 20262,525.002,540.002,495.002,531.002,531.00-0.35%215,500
Sep 9, 20262,544.002,563.002,528.002,540.002,540.00-0.08%223,600
Sep 8, 20262,621.002,628.002,542.002,542.002,542.00-3.42%223,100
Sep 7, 20262,652.002,652.002,616.002,632.002,632.000.08%175,700
Sep 4, 20262,608.002,637.002,607.002,630.002,630.00-0.11%219,900
Sep 3, 20262,636.002,645.002,613.002,633.002,633.00-0.27%221,900
Sep 2, 20262,660.002,679.002,630.002,640.002,640.00-1.71%245,900
Sep 1, 20262,700.002,703.002,674.002,686.002,686.00-1.07%315,000
Aug 31, 20262,696.002,732.002,690.002,715.002,715.00-0.59%262,200
Aug 28, 20262,705.002,732.002,690.002,731.002,731.001.00%195,100
Aug 27, 20262,705.002,723.002,673.002,704.002,704.000.22%190,400
Aug 26, 20262,719.002,733.002,686.002,698.002,698.00-0.63%191,800
Aug 25, 20262,753.002,760.002,685.002,715.002,715.00-0.18%212,700
Aug 24, 20262,739.002,755.002,720.002,720.002,720.00-1.05%145,200
Aug 21, 20262,757.002,766.002,720.002,749.002,749.00-0.87%170,200
Aug 20, 20262,776.002,796.002,737.002,773.002,773.001.17%197,500
Aug 19, 20262,816.002,820.002,736.002,741.002,741.00-3.82%215,500
Aug 18, 20262,851.002,894.002,821.002,850.002,850.00-1.59%232,600
Aug 17, 20262,971.002,972.002,878.002,896.002,896.00-2.52%251,300
Aug 14, 20262,925.002,971.002,925.002,971.002,971.001.68%268,900
Aug 13, 20262,922.002,922.002,880.002,922.002,922.000.90%230,000
Aug 12, 20262,943.002,950.002,868.002,896.002,896.000.10%257,100
Aug 10, 20263,110.003,150.002,850.002,893.002,893.00-3.15%415,700
Aug 7, 20262,952.003,015.002,947.002,987.002,987.001.19%256,400
Aug 6, 20262,913.002,960.002,903.002,952.002,952.000.61%220,900
Aug 5, 20262,881.002,979.002,871.002,934.002,934.002.44%421,700
Aug 4, 20262,891.002,920.002,835.002,864.002,864.00-0.56%234,000
Aug 3, 20262,856.002,895.002,803.002,880.002,880.000.42%318,400
Jul 31, 20262,885.002,918.002,819.002,868.002,868.00-306,500
Jul 30, 20262,854.002,930.002,837.002,868.002,868.001.49%475,000
Jul 29, 20262,836.002,860.002,782.002,826.002,826.000.36%241,300
Jul 28, 20262,833.002,864.002,798.002,816.002,816.00-0.85%215,500
Jul 27, 20262,719.002,840.002,714.002,840.002,840.002.71%234,400
Jul 24, 20262,754.002,777.002,745.002,765.002,765.00-0.25%170,400
Jul 23, 20262,782.002,793.002,761.002,772.002,772.000.33%126,300
Jul 22, 20262,790.002,790.002,753.002,763.002,763.00-0.11%165,800
Jul 21, 20262,773.002,777.002,742.002,766.002,766.001.58%259,200
Jul 17, 20262,708.002,723.002,665.002,723.002,723.00-254,100
Jul 16, 20262,731.002,749.002,701.002,723.002,723.00-2.09%180,400
Jul 15, 20262,769.002,781.002,743.002,781.002,781.000.72%175,700
Jul 14, 20262,778.002,780.002,731.002,761.002,761.000.29%193,900
Jul 13, 20262,834.002,844.002,747.002,753.002,753.00-2.76%169,400
Jul 10, 20262,869.002,869.002,821.002,831.002,831.00-0.04%212,100