Skip to main content
logo
Hosiden Corporation (TYO:6804)
Japan flag Japan · Delayed Price · Currency is JPY
2,259.00
-28.00 (-1.22%)
Nov 4, 2026, 3:30 PM JST

Hosiden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,300.002,307.002,220.002,259.002,259.00-1.22%347,000
Nov 2, 20262,281.002,299.002,260.002,287.002,287.00-0.13%314,500
Oct 30, 20262,299.002,316.002,254.002,290.002,290.00-0.56%291,400
Oct 29, 20262,301.002,337.002,267.002,303.002,303.00-0.43%497,600
Oct 28, 20262,350.002,352.002,306.002,313.002,313.00-0.43%290,700
Oct 27, 20262,307.002,336.002,300.002,323.002,323.002.02%301,600
Oct 26, 20262,281.002,287.002,262.002,277.002,277.000.13%387,000
Oct 23, 20262,323.002,330.002,248.002,274.002,274.00-2.57%322,100
Oct 22, 20262,374.002,379.002,326.002,334.002,334.00-0.93%279,300
Oct 21, 20262,368.002,374.002,349.002,356.002,356.000.64%249,300
Oct 20, 20262,384.002,384.002,326.002,341.002,341.00-1.64%271,700
Oct 19, 20262,376.002,389.002,336.002,380.002,380.00-0.75%275,400
Oct 16, 20262,359.002,413.002,326.002,398.002,398.002.52%461,700
Oct 15, 20262,395.002,395.002,315.002,339.002,339.00-2.78%594,300
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