Hirose Electric Co.,Ltd. (TYO:6806)
Japan flag Japan · Delayed Price · Currency is JPY
19,360
+280 (1.47%)
Aug 8, 2025, 3:30 PM JST

Hirose Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202519,185.0019,475.0019,185.0019,360.0019,360.001.47%93,700
Aug 7, 202518,990.0019,155.0018,885.0019,080.0019,080.000.69%88,500
Aug 6, 202518,645.0019,000.0018,625.0018,950.0018,950.001.64%155,200
Aug 5, 202518,640.0019,315.0018,450.0018,645.0018,645.00-2.07%384,000
Aug 4, 202518,750.0019,100.0018,750.0019,040.0019,040.00-1.55%110,600
Aug 1, 202519,110.0019,435.0018,980.0019,340.0019,340.001.10%86,800
Jul 31, 202518,910.0019,285.0018,860.0019,130.0019,130.001.03%92,300
Jul 30, 202518,880.0019,150.0018,800.0018,935.0018,935.001.04%113,300
Jul 29, 202518,520.0018,995.0018,465.0018,740.0018,740.001.05%192,300
Jul 28, 202518,315.0018,660.0018,310.0018,545.0018,545.002.01%154,200
Jul 25, 202518,255.0018,255.0018,025.0018,180.0018,180.00-0.33%80,000
Jul 24, 202518,235.0018,385.0018,180.0018,240.0018,240.000.50%91,700
Jul 23, 202518,210.0018,330.0017,915.0018,150.0018,150.003.74%144,700
Jul 22, 202517,605.0017,745.0017,435.0017,495.0017,495.00-0.82%53,300
Jul 18, 202517,700.0017,715.0017,550.0017,640.0017,640.000.17%60,300
Jul 17, 202517,220.0017,655.0017,220.0017,610.0017,610.001.00%50,600
Jul 16, 202517,300.0017,550.0017,295.0017,435.0017,435.000.09%54,400
Jul 15, 202517,330.0017,470.0017,280.0017,420.0017,420.000.58%48,100
Jul 14, 202517,370.0017,450.0017,275.0017,320.0017,320.00-0.46%49,400
Jul 11, 202517,390.0017,525.0017,355.0017,400.0017,400.001.31%83,900
Jul 10, 202517,135.0017,315.0017,070.0017,175.0017,175.000.67%110,700
Jul 9, 202516,955.0017,210.0016,955.0017,060.0017,060.001.01%52,700
Jul 8, 202516,725.0016,930.0016,705.0016,890.0016,890.000.99%76,500
Jul 7, 202516,990.0016,990.0016,725.0016,725.0016,725.00-1.44%54,600
Jul 4, 202517,100.0017,120.0016,935.0016,970.0016,970.00-0.38%28,600
Jul 3, 202516,985.0017,035.0016,865.0017,035.0017,035.000.80%57,000
Jul 2, 202517,005.0017,155.0016,900.0016,900.0016,900.00-2.06%66,400
Jul 1, 202517,320.0017,415.0017,150.0017,255.0017,255.00-1.17%65,600
Jun 30, 202517,470.0017,650.0017,375.0017,460.0017,460.00-0.06%76,500
Jun 27, 202517,515.0017,650.0017,385.0017,470.0017,470.000.84%95,900
Jun 26, 202517,250.0017,525.0017,250.0017,325.0017,325.000.79%117,600
Jun 25, 202517,005.0017,345.0017,005.0017,190.0017,190.002.35%114,500
Jun 24, 202516,975.0016,975.0016,720.0016,795.0016,795.000.63%55,900
Jun 23, 202516,690.0016,695.0016,505.0016,690.0016,690.00-0.71%49,400
Jun 20, 202516,800.0016,870.0016,675.0016,810.0016,810.00-1.09%162,000
Jun 19, 202517,060.0017,075.0016,880.0016,995.0016,995.000.74%75,600
Jun 18, 202516,700.0016,870.0016,670.0016,870.0016,870.001.02%48,800
Jun 17, 202516,660.0016,735.0016,640.0016,700.0016,700.00-0.30%39,000
Jun 16, 202516,810.0016,820.0016,695.0016,750.0016,750.00-0.06%54,700
Jun 13, 202516,780.0016,880.0016,670.0016,760.0016,760.00-1.06%85,200
Jun 12, 202517,065.0017,160.0016,855.0016,940.0016,940.00-0.73%71,500
Jun 11, 202516,890.0017,220.0016,890.0017,065.0017,065.001.22%68,300
Jun 10, 202516,920.0017,080.0016,820.0016,860.0016,860.000.57%59,300
Jun 9, 202516,650.0016,965.0016,650.0016,765.0016,765.000.63%51,200
Jun 6, 202516,760.0016,770.0016,605.0016,660.0016,660.00-0.09%51,300
Jun 5, 202516,575.0016,700.0016,535.0016,675.0016,675.00-0.21%60,600
Jun 4, 202516,780.0016,865.0016,650.0016,710.0016,710.00-0.71%67,500
Jun 3, 202516,690.0016,940.0016,610.0016,830.0016,830.000.09%78,300
Jun 2, 202516,890.0016,950.0016,815.0016,815.0016,815.00-1.03%77,700
May 30, 202516,730.0017,095.0016,730.0016,990.0016,990.00-0.82%120,000