Skip to main content
logo
Hosiden Corporation (TYO:6804)
Japan flag Japan · Delayed Price · Currency is JPY
2,406.00
-17.00 (-0.70%)
Oct 14, 2026, 3:30 PM JST

Hosiden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262,445.002,450.002,403.002,406.002,406.00-0.70%258,900
Oct 13, 20262,395.002,437.002,385.002,423.002,423.001.38%358,400
Oct 9, 20262,365.002,408.002,351.002,390.002,390.000.29%314,700
Oct 8, 20262,418.002,426.002,382.002,383.002,383.00-2.01%241,800
Oct 7, 20262,416.002,462.002,402.002,432.002,432.000.25%334,800
Oct 6, 20262,390.002,445.002,377.002,426.002,426.001.59%307,300
Oct 5, 20262,405.002,410.002,368.002,388.002,388.000.51%322,100
Oct 2, 20262,430.002,430.002,376.002,376.002,376.00-2.34%278,300
Oct 1, 20262,420.002,459.002,398.002,433.002,433.000.66%381,500
Sep 30, 20262,462.002,466.002,404.002,417.002,417.00-1.15%297,000
Sep 29, 20262,459.002,459.002,429.002,445.002,445.00-0.53%264,200
Sep 28, 20262,540.002,540.002,497.002,497.002,458.00-0.99%260,200
Sep 25, 20262,532.002,543.002,509.002,522.002,482.61-0.39%240,200
Sep 24, 20262,531.002,560.002,522.002,532.002,492.450.12%283,500
Sep 18, 20262,573.002,576.002,525.002,529.002,489.50-0.82%378,200
Sep 17, 20262,542.002,553.002,532.002,550.002,510.171.31%248,500
Sep 16, 20262,514.002,524.002,505.002,517.002,477.690.56%171,300
Sep 15, 20262,490.002,529.002,486.002,503.002,463.910.32%237,100
Sep 14, 20262,510.002,510.002,466.002,495.002,456.03-0.95%246,800
Sep 11, 20262,501.002,532.002,495.002,519.002,479.66-0.47%243,500
Sep 10, 20262,525.002,540.002,495.002,531.002,491.47-0.35%215,500
Sep 9, 20262,544.002,563.002,528.002,540.002,500.33-0.08%223,600
Sep 8, 20262,621.002,628.002,542.002,542.002,502.30-3.42%223,100
Sep 7, 20262,652.002,652.002,616.002,632.002,590.890.08%175,700
Sep 4, 20262,608.002,637.002,607.002,630.002,588.92-0.11%219,900
Sep 3, 20262,636.002,645.002,613.002,633.002,591.88-0.27%221,900
Sep 2, 20262,660.002,679.002,630.002,640.002,598.77-1.71%245,900
Sep 1, 20262,700.002,703.002,674.002,686.002,644.05-1.07%315,000
Aug 31, 20262,696.002,732.002,690.002,715.002,672.60-0.59%262,200
Aug 28, 20262,705.002,732.002,690.002,731.002,688.351.00%195,100
Aug 27, 20262,705.002,723.002,673.002,704.002,661.770.22%190,400
Aug 26, 20262,719.002,733.002,686.002,698.002,655.86-0.63%191,800
Aug 25, 20262,753.002,760.002,685.002,715.002,672.60-0.18%212,700
Aug 24, 20262,739.002,755.002,720.002,720.002,677.52-1.05%145,200
Aug 21, 20262,757.002,766.002,720.002,749.002,706.06-0.87%170,200
Aug 20, 20262,776.002,796.002,737.002,773.002,729.691.17%197,500
Aug 19, 20262,816.002,820.002,736.002,741.002,698.19-3.82%215,500
Aug 18, 20262,851.002,894.002,821.002,850.002,805.49-1.59%232,600
Aug 17, 20262,971.002,972.002,878.002,896.002,850.77-2.52%251,300
Aug 14, 20262,925.002,971.002,925.002,971.002,924.601.68%268,900
Aug 13, 20262,922.002,922.002,880.002,922.002,876.360.90%230,000
Aug 12, 20262,943.002,950.002,868.002,896.002,850.770.10%257,100
Aug 10, 20263,110.003,150.002,850.002,893.002,847.81-3.15%415,700
Aug 7, 20262,952.003,015.002,947.002,987.002,940.351.19%256,400
Aug 6, 20262,913.002,960.002,903.002,952.002,905.890.61%220,900
Aug 5, 20262,881.002,979.002,871.002,934.002,888.172.44%421,700
Aug 4, 20262,891.002,920.002,835.002,864.002,819.27-0.56%234,000
Aug 3, 20262,856.002,895.002,803.002,880.002,835.020.42%318,400
Jul 31, 20262,885.002,918.002,819.002,868.002,823.21-306,500
Jul 30, 20262,854.002,930.002,837.002,868.002,823.211.49%475,000