Hirose Electric Co.,Ltd. (TYO:6806)
19,360
+280 (1.47%)
Aug 8, 2025, 3:30 PM JST
Hirose Electric Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 19,185.00 | 19,475.00 | 19,185.00 | 19,360.00 | 19,360.00 | 1.47% | 93,700 |
Aug 7, 2025 | 18,990.00 | 19,155.00 | 18,885.00 | 19,080.00 | 19,080.00 | 0.69% | 88,500 |
Aug 6, 2025 | 18,645.00 | 19,000.00 | 18,625.00 | 18,950.00 | 18,950.00 | 1.64% | 155,200 |
Aug 5, 2025 | 18,640.00 | 19,315.00 | 18,450.00 | 18,645.00 | 18,645.00 | -2.07% | 384,000 |
Aug 4, 2025 | 18,750.00 | 19,100.00 | 18,750.00 | 19,040.00 | 19,040.00 | -1.55% | 110,600 |
Aug 1, 2025 | 19,110.00 | 19,435.00 | 18,980.00 | 19,340.00 | 19,340.00 | 1.10% | 86,800 |
Jul 31, 2025 | 18,910.00 | 19,285.00 | 18,860.00 | 19,130.00 | 19,130.00 | 1.03% | 92,300 |
Jul 30, 2025 | 18,880.00 | 19,150.00 | 18,800.00 | 18,935.00 | 18,935.00 | 1.04% | 113,300 |
Jul 29, 2025 | 18,520.00 | 18,995.00 | 18,465.00 | 18,740.00 | 18,740.00 | 1.05% | 192,300 |
Jul 28, 2025 | 18,315.00 | 18,660.00 | 18,310.00 | 18,545.00 | 18,545.00 | 2.01% | 154,200 |
Jul 25, 2025 | 18,255.00 | 18,255.00 | 18,025.00 | 18,180.00 | 18,180.00 | -0.33% | 80,000 |
Jul 24, 2025 | 18,235.00 | 18,385.00 | 18,180.00 | 18,240.00 | 18,240.00 | 0.50% | 91,700 |
Jul 23, 2025 | 18,210.00 | 18,330.00 | 17,915.00 | 18,150.00 | 18,150.00 | 3.74% | 144,700 |
Jul 22, 2025 | 17,605.00 | 17,745.00 | 17,435.00 | 17,495.00 | 17,495.00 | -0.82% | 53,300 |
Jul 18, 2025 | 17,700.00 | 17,715.00 | 17,550.00 | 17,640.00 | 17,640.00 | 0.17% | 60,300 |
Jul 17, 2025 | 17,220.00 | 17,655.00 | 17,220.00 | 17,610.00 | 17,610.00 | 1.00% | 50,600 |
Jul 16, 2025 | 17,300.00 | 17,550.00 | 17,295.00 | 17,435.00 | 17,435.00 | 0.09% | 54,400 |
Jul 15, 2025 | 17,330.00 | 17,470.00 | 17,280.00 | 17,420.00 | 17,420.00 | 0.58% | 48,100 |
Jul 14, 2025 | 17,370.00 | 17,450.00 | 17,275.00 | 17,320.00 | 17,320.00 | -0.46% | 49,400 |
Jul 11, 2025 | 17,390.00 | 17,525.00 | 17,355.00 | 17,400.00 | 17,400.00 | 1.31% | 83,900 |
Jul 10, 2025 | 17,135.00 | 17,315.00 | 17,070.00 | 17,175.00 | 17,175.00 | 0.67% | 110,700 |
Jul 9, 2025 | 16,955.00 | 17,210.00 | 16,955.00 | 17,060.00 | 17,060.00 | 1.01% | 52,700 |
Jul 8, 2025 | 16,725.00 | 16,930.00 | 16,705.00 | 16,890.00 | 16,890.00 | 0.99% | 76,500 |
Jul 7, 2025 | 16,990.00 | 16,990.00 | 16,725.00 | 16,725.00 | 16,725.00 | -1.44% | 54,600 |
Jul 4, 2025 | 17,100.00 | 17,120.00 | 16,935.00 | 16,970.00 | 16,970.00 | -0.38% | 28,600 |
Jul 3, 2025 | 16,985.00 | 17,035.00 | 16,865.00 | 17,035.00 | 17,035.00 | 0.80% | 57,000 |
Jul 2, 2025 | 17,005.00 | 17,155.00 | 16,900.00 | 16,900.00 | 16,900.00 | -2.06% | 66,400 |
Jul 1, 2025 | 17,320.00 | 17,415.00 | 17,150.00 | 17,255.00 | 17,255.00 | -1.17% | 65,600 |
Jun 30, 2025 | 17,470.00 | 17,650.00 | 17,375.00 | 17,460.00 | 17,460.00 | -0.06% | 76,500 |
Jun 27, 2025 | 17,515.00 | 17,650.00 | 17,385.00 | 17,470.00 | 17,470.00 | 0.84% | 95,900 |
Jun 26, 2025 | 17,250.00 | 17,525.00 | 17,250.00 | 17,325.00 | 17,325.00 | 0.79% | 117,600 |
Jun 25, 2025 | 17,005.00 | 17,345.00 | 17,005.00 | 17,190.00 | 17,190.00 | 2.35% | 114,500 |
Jun 24, 2025 | 16,975.00 | 16,975.00 | 16,720.00 | 16,795.00 | 16,795.00 | 0.63% | 55,900 |
Jun 23, 2025 | 16,690.00 | 16,695.00 | 16,505.00 | 16,690.00 | 16,690.00 | -0.71% | 49,400 |
Jun 20, 2025 | 16,800.00 | 16,870.00 | 16,675.00 | 16,810.00 | 16,810.00 | -1.09% | 162,000 |
Jun 19, 2025 | 17,060.00 | 17,075.00 | 16,880.00 | 16,995.00 | 16,995.00 | 0.74% | 75,600 |
Jun 18, 2025 | 16,700.00 | 16,870.00 | 16,670.00 | 16,870.00 | 16,870.00 | 1.02% | 48,800 |
Jun 17, 2025 | 16,660.00 | 16,735.00 | 16,640.00 | 16,700.00 | 16,700.00 | -0.30% | 39,000 |
Jun 16, 2025 | 16,810.00 | 16,820.00 | 16,695.00 | 16,750.00 | 16,750.00 | -0.06% | 54,700 |
Jun 13, 2025 | 16,780.00 | 16,880.00 | 16,670.00 | 16,760.00 | 16,760.00 | -1.06% | 85,200 |
Jun 12, 2025 | 17,065.00 | 17,160.00 | 16,855.00 | 16,940.00 | 16,940.00 | -0.73% | 71,500 |
Jun 11, 2025 | 16,890.00 | 17,220.00 | 16,890.00 | 17,065.00 | 17,065.00 | 1.22% | 68,300 |
Jun 10, 2025 | 16,920.00 | 17,080.00 | 16,820.00 | 16,860.00 | 16,860.00 | 0.57% | 59,300 |
Jun 9, 2025 | 16,650.00 | 16,965.00 | 16,650.00 | 16,765.00 | 16,765.00 | 0.63% | 51,200 |
Jun 6, 2025 | 16,760.00 | 16,770.00 | 16,605.00 | 16,660.00 | 16,660.00 | -0.09% | 51,300 |
Jun 5, 2025 | 16,575.00 | 16,700.00 | 16,535.00 | 16,675.00 | 16,675.00 | -0.21% | 60,600 |
Jun 4, 2025 | 16,780.00 | 16,865.00 | 16,650.00 | 16,710.00 | 16,710.00 | -0.71% | 67,500 |
Jun 3, 2025 | 16,690.00 | 16,940.00 | 16,610.00 | 16,830.00 | 16,830.00 | 0.09% | 78,300 |
Jun 2, 2025 | 16,890.00 | 16,950.00 | 16,815.00 | 16,815.00 | 16,815.00 | -1.03% | 77,700 |
May 30, 2025 | 16,730.00 | 17,095.00 | 16,730.00 | 16,990.00 | 16,990.00 | -0.82% | 120,000 |