Skip to main content
logo
Hosiden Corporation (TYO:6804)
Japan flag Japan · Delayed Price · Currency is JPY
2,775.00
+39.00 (1.43%)
Apr 16, 2026, 3:30 PM JST

Hosiden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,736.002,763.002,731.002,749.00-0.48%18,500
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
Apr 1, 20262,617.002,637.002,589.002,637.002,637.003.61%164,800
Mar 31, 20262,528.002,596.002,513.002,545.002,545.00-1.28%244,300
Mar 30, 20262,523.002,578.002,507.002,578.002,578.00-3.99%406,000
Mar 27, 20262,662.002,688.002,643.002,685.002,660.000.60%235,000
Mar 26, 20262,698.002,698.002,631.002,669.002,644.15-0.11%250,100
Mar 25, 20262,674.002,687.002,639.002,672.002,647.121.83%216,300
Mar 24, 20262,768.002,768.002,587.002,624.002,599.57-1.65%415,800
Mar 23, 20262,726.002,742.002,646.002,668.002,643.16-3.89%221,100
Mar 19, 20262,805.002,814.002,761.002,776.002,750.15-3.11%225,000
Mar 18, 20262,839.002,886.002,818.002,865.002,838.321.74%140,700
Mar 17, 20262,857.002,864.002,799.002,816.002,789.780.32%122,800
Mar 16, 20262,788.002,826.002,774.002,807.002,780.860.57%185,800
Mar 13, 20262,776.002,822.002,771.002,791.002,765.01-2.34%223,600
Mar 12, 20262,875.002,893.002,837.002,858.002,831.39-2.29%227,400
Mar 11, 20262,925.002,965.002,907.002,925.002,897.772.63%239,200
Mar 10, 20262,861.002,873.002,817.002,850.002,823.463.22%241,600
Mar 9, 20262,770.002,780.002,690.002,761.002,735.29-3.16%378,000
Mar 6, 20262,900.002,906.002,824.002,851.002,824.45-1.72%250,500
Mar 5, 20262,919.002,939.002,855.002,901.002,873.994.54%284,700
Mar 4, 20262,795.002,842.002,736.002,775.002,749.16-3.04%383,500
Mar 3, 20262,994.003,020.002,862.002,862.002,835.35-4.60%240,400
Mar 2, 20262,900.003,000.002,861.003,000.002,972.071.97%387,500
Feb 27, 20262,857.002,942.002,855.002,942.002,914.611.87%238,000
Feb 26, 20262,938.002,950.002,886.002,888.002,861.11-1.97%210,200
Feb 25, 20262,904.002,968.002,893.002,946.002,918.571.90%361,100
Feb 24, 20262,827.002,920.002,821.002,891.002,864.083.43%416,400
Feb 20, 20262,848.002,859.002,780.002,795.002,768.98-3.25%307,600
Feb 19, 20262,840.002,904.002,827.002,889.002,862.102.08%257,600
Feb 18, 20262,842.002,856.002,802.002,830.002,803.65-0.32%365,500
Feb 17, 20262,827.002,847.002,802.002,839.002,812.570.42%132,800
Feb 16, 20262,873.002,884.002,827.002,827.002,800.68-0.63%200,000
Feb 13, 20262,830.002,882.002,824.002,845.002,818.51-1.22%282,200
Feb 12, 20262,830.002,900.002,829.002,880.002,853.181.80%297,500
Feb 10, 20262,749.002,829.002,742.002,829.002,802.663.63%496,200
Feb 9, 20262,911.002,935.002,718.002,730.002,704.584.56%874,300
Feb 6, 20262,613.002,639.002,551.002,611.002,586.690.35%334,000
Feb 5, 20262,638.002,650.002,602.002,602.002,577.77-0.38%230,200
Feb 4, 20262,576.002,617.002,552.002,612.002,587.681.20%252,600
Feb 3, 20262,562.002,590.002,547.002,581.002,556.972.22%137,100