Skip to main content
logo
Hosiden Corporation (TYO:6804)
Japan flag Japan · Delayed Price · Currency is JPY
2,732.00
-32.00 (-1.16%)
Jun 16, 2026, 1:50 PM JST

Hosiden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,768.002,769.002,724.002,728.00--1.30%19,200
Jun 15, 20262,774.002,800.002,743.002,764.002,764.002.03%210,800
Jun 12, 20262,791.002,800.002,683.002,709.002,709.00-1.17%195,600
Jun 11, 20262,679.002,753.002,658.002,741.002,741.000.44%204,900
Jun 10, 20262,759.002,797.002,715.002,729.002,729.00-2.29%219,000
Jun 9, 20262,813.002,830.002,758.002,793.002,793.000.40%283,100
Jun 8, 20262,755.002,834.002,723.002,782.002,782.00-0.82%309,900
Jun 5, 20262,800.002,834.002,766.002,805.002,805.00-0.78%195,100
Jun 4, 20262,747.002,849.002,747.002,827.002,827.001.07%251,400
Jun 3, 20262,780.002,814.002,743.002,797.002,797.003.48%362,900
Jun 2, 20262,685.002,718.002,617.002,703.002,703.00-274,900
Jun 1, 20262,669.002,780.002,661.002,703.002,703.00-0.59%324,600
May 29, 20262,669.002,747.002,646.002,719.002,719.002.72%432,200
May 28, 20262,605.002,647.002,560.002,647.002,647.002.00%301,300
May 27, 20262,628.002,649.002,573.002,595.002,595.00-0.76%246,000
May 26, 20262,615.002,632.002,592.002,615.002,615.000.04%183,200
May 25, 20262,631.002,691.002,611.002,614.002,614.001.12%220,300
May 22, 20262,572.002,607.002,543.002,585.002,585.000.90%187,800
May 21, 20262,581.002,591.002,551.002,562.002,562.000.27%142,400
May 20, 20262,551.002,575.002,491.002,555.002,555.00-1.54%201,500
May 19, 20262,614.002,617.002,560.002,595.002,595.00-272,600
May 18, 20262,600.002,625.002,553.002,595.002,595.000.58%222,600
May 15, 20262,619.002,649.002,545.002,580.002,580.00-1.64%288,400
May 14, 20262,585.002,648.002,580.002,623.002,623.001.43%258,700
May 13, 20262,517.002,616.002,513.002,586.002,586.002.29%503,600
May 12, 20262,518.002,533.002,470.002,528.002,528.001.40%516,900
May 11, 20262,571.002,748.002,450.002,493.002,493.00-11.63%1,152,500
May 8, 20262,786.002,838.002,700.002,821.002,821.00-0.88%527,700
May 7, 20262,794.002,861.002,782.002,846.002,846.003.91%550,200
May 1, 20262,732.002,760.002,717.002,739.002,739.00-1.19%223,200
Apr 30, 20262,687.002,802.002,668.002,772.002,772.002.29%331,100
Apr 28, 20262,701.002,734.002,684.002,710.002,710.00-0.26%209,800
Apr 27, 20262,778.002,796.002,688.002,717.002,717.00-3.03%369,200
Apr 24, 20262,805.002,820.002,749.002,802.002,802.00-0.11%217,400
Apr 23, 20262,790.002,822.002,733.002,805.002,805.000.54%222,300
Apr 22, 20262,775.002,798.002,736.002,790.002,790.000.54%217,700
Apr 21, 20262,800.002,819.002,769.002,775.002,775.00-0.72%117,000
Apr 20, 20262,810.002,813.002,780.002,795.002,795.00-0.07%109,000
Apr 17, 20262,794.002,810.002,753.002,797.002,797.000.79%242,000
Apr 16, 20262,736.002,777.002,731.002,775.002,775.001.43%157,600
Apr 15, 20262,800.002,809.002,726.002,736.002,736.00-0.18%190,500
Apr 14, 20262,766.002,780.002,737.002,741.002,741.000.15%137,300
Apr 13, 20262,740.002,771.002,713.002,737.002,737.00-0.73%133,300
Apr 10, 20262,758.002,795.002,745.002,757.002,757.000.55%177,600
Apr 9, 20262,780.002,780.002,724.002,742.002,742.00-1.69%167,300
Apr 8, 20262,833.002,833.002,767.002,789.002,789.003.30%269,200
Apr 7, 20262,672.002,700.002,659.002,700.002,700.001.35%154,200
Apr 6, 20262,652.002,688.002,652.002,664.002,664.000.04%101,100
Apr 3, 20262,658.002,666.002,640.002,663.002,663.002.03%108,800
Apr 2, 20262,664.002,686.002,602.002,610.002,610.00-1.02%211,900