Skip to main content
logo
Hosiden Corporation (TYO:6804)
Japan flag Japan · Delayed Price · Currency is JPY
2,615.00
+1.00 (0.04%)
May 26, 2026, 3:30 PM JST

Hosiden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20262,523.002,578.002,507.002,578.002,578.00-1.30%406,000
Mar 27, 20262,662.002,688.002,643.002,685.002,612.000.60%235,000
Mar 26, 20262,698.002,698.002,631.002,669.002,596.44-0.11%250,100
Mar 25, 20262,674.002,687.002,639.002,672.002,599.351.83%216,300
Mar 24, 20262,768.002,768.002,587.002,624.002,552.66-1.65%415,800
Mar 23, 20262,726.002,742.002,646.002,668.002,595.46-3.89%221,100
Mar 19, 20262,805.002,814.002,761.002,776.002,700.53-3.11%225,000
Mar 18, 20262,839.002,886.002,818.002,865.002,787.111.74%140,700
Mar 17, 20262,857.002,864.002,799.002,816.002,739.440.32%122,800
Mar 16, 20262,788.002,826.002,774.002,807.002,730.680.57%185,800
Mar 13, 20262,776.002,822.002,771.002,791.002,715.12-2.34%223,600
Mar 12, 20262,875.002,893.002,837.002,858.002,780.30-2.29%227,400
Mar 11, 20262,925.002,965.002,907.002,925.002,845.472.63%239,200
Mar 10, 20262,861.002,873.002,817.002,850.002,772.513.22%241,600
Mar 9, 20262,770.002,780.002,690.002,761.002,685.93-3.16%378,000