Skip to main content
logo
Hosiden Corporation (TYO:6804)
Japan flag Japan · Delayed Price · Currency is JPY
2,971.00
+49.00 (1.68%)
Aug 14, 2026, 3:30 PM JST

Hosiden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,925.002,971.002,925.002,971.002,971.001.68%268,900
Aug 13, 20262,922.002,922.002,880.002,922.002,922.000.90%230,000
Aug 12, 20262,943.002,950.002,868.002,896.002,896.000.10%257,100
Aug 10, 20263,110.003,150.002,850.002,893.002,893.00-3.15%415,700
Aug 7, 20262,952.003,015.002,947.002,987.002,987.001.19%256,400
Aug 6, 20262,913.002,960.002,903.002,952.002,952.000.61%220,900
Aug 5, 20262,881.002,979.002,871.002,934.002,934.002.44%421,700
Aug 4, 20262,891.002,920.002,835.002,864.002,864.00-0.56%234,000
Aug 3, 20262,856.002,895.002,803.002,880.002,880.000.42%318,400
Jul 31, 20262,885.002,918.002,819.002,868.002,868.00-306,500
Jul 30, 20262,854.002,930.002,837.002,868.002,868.001.49%475,000
Jul 29, 20262,836.002,860.002,782.002,826.002,826.000.36%241,300
Jul 28, 20262,833.002,864.002,798.002,816.002,816.00-0.85%215,500
Jul 27, 20262,719.002,840.002,714.002,840.002,840.002.71%234,400
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