Skip to main content
logo
Hosiden Corporation (TYO:6804)
Japan flag Japan · Delayed Price · Currency is JPY
2,765.00
-7.00 (-0.25%)
Jul 24, 2026, 3:30 PM JST

Hosiden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 20262,829.002,876.002,811.002,832.002,832.001.91%196,200
Jul 8, 20262,817.002,850.002,774.002,779.002,779.00-3.07%162,200
Jul 7, 20262,872.002,879.002,827.002,867.002,867.000.49%214,300
Jul 6, 20262,854.002,868.002,790.002,853.002,853.000.71%182,500
Jul 3, 20262,812.002,863.002,805.002,833.002,833.001.11%205,100
Jul 2, 20262,704.002,834.002,691.002,802.002,802.002.64%337,100
Jul 1, 20262,697.002,743.002,679.002,730.002,730.001.22%180,600
Jun 30, 20262,776.002,776.002,687.002,697.002,697.00-1.21%224,800
Jun 29, 20262,751.002,755.002,698.002,730.002,730.00-0.66%241,000
Jun 26, 20262,775.002,784.002,695.002,748.002,748.00-0.54%171,200
Jun 25, 20262,780.002,794.002,729.002,763.002,763.001.21%208,300
Jun 24, 20262,755.002,797.002,729.002,730.002,730.00-0.51%250,700
Jun 23, 20262,750.002,793.002,727.002,744.002,744.00-1.01%284,400
Jun 22, 20262,818.002,878.002,752.002,772.002,772.00-1.63%243,400
Jun 19, 20262,796.002,883.002,791.002,818.002,818.001.88%360,800
Jun 18, 20262,795.002,837.002,766.002,766.002,766.000.29%235,100
Jun 17, 20262,694.002,791.002,694.002,758.002,758.001.58%181,400
Jun 16, 20262,768.002,769.002,693.002,715.002,715.00-1.77%221,900
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