Hirose Electric Co.,Ltd. (TYO:6806)
Japan · Delayed Price · Currency is JPY 17,565
+5 (0.03%)
Jan 23, 2026, 9:13 AM JST
Hirose Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 17,565.00 | 17,645.00 | 17,515.00 | 17,610.00 | - | 1.03% | 47,000 |
| Jan 21, 2026 | 17,470.00 | 17,560.00 | 17,330.00 | 17,430.00 | 17,430.00 | -0.26% | 164,600 |
| Jan 20, 2026 | 17,600.00 | 17,700.00 | 17,475.00 | 17,475.00 | 17,475.00 | -0.88% | 112,200 |
| Jan 19, 2026 | 17,730.00 | 17,750.00 | 17,500.00 | 17,630.00 | 17,630.00 | -1.07% | 127,900 |
| Jan 16, 2026 | 17,770.00 | 17,855.00 | 17,650.00 | 17,820.00 | 17,820.00 | 0.25% | 134,400 |
| Jan 15, 2026 | 17,700.00 | 17,880.00 | 17,655.00 | 17,775.00 | 17,775.00 | -0.36% | 100,500 |
| Jan 14, 2026 | 17,600.00 | 17,880.00 | 17,600.00 | 17,840.00 | 17,840.00 | 1.45% | 91,800 |
| Jan 13, 2026 | 17,880.00 | 17,880.00 | 17,510.00 | 17,585.00 | 17,585.00 | 1.12% | 90,900 |
| Jan 9, 2026 | 17,465.00 | 17,555.00 | 17,350.00 | 17,390.00 | 17,390.00 | 0.12% | 95,000 |
| Jan 8, 2026 | 17,450.00 | 17,535.00 | 17,320.00 | 17,370.00 | 17,370.00 | -0.69% | 104,500 |
| Jan 7, 2026 | 17,455.00 | 17,675.00 | 17,255.00 | 17,490.00 | 17,490.00 | -0.91% | 169,600 |
| Jan 6, 2026 | 17,710.00 | 17,840.00 | 17,650.00 | 17,650.00 | 17,650.00 | 0.03% | 119,000 |
| Jan 5, 2026 | 17,370.00 | 17,730.00 | 17,320.00 | 17,645.00 | 17,645.00 | 2.02% | 157,800 |
| Dec 30, 2025 | 17,185.00 | 17,415.00 | 17,080.00 | 17,295.00 | 17,295.00 | 0.64% | 109,400 |
| Dec 29, 2025 | 17,285.00 | 17,340.00 | 17,140.00 | 17,185.00 | 17,185.00 | -1.24% | 152,300 |
| Dec 26, 2025 | 17,410.00 | 17,550.00 | 17,390.00 | 17,400.00 | 17,400.00 | 0.46% | 99,600 |
| Dec 25, 2025 | 17,345.00 | 17,390.00 | 17,270.00 | 17,320.00 | 17,320.00 | 0.79% | 55,500 |
| Dec 24, 2025 | 17,255.00 | 17,360.00 | 17,165.00 | 17,185.00 | 17,185.00 | -0.12% | 57,400 |
| Dec 23, 2025 | 17,150.00 | 17,285.00 | 17,110.00 | 17,205.00 | 17,205.00 | 0.15% | 54,600 |
| Dec 22, 2025 | 17,300.00 | 17,300.00 | 17,070.00 | 17,180.00 | 17,180.00 | 1.03% | 64,100 |
| Dec 19, 2025 | 17,065.00 | 17,120.00 | 16,940.00 | 17,005.00 | 17,005.00 | -0.50% | 122,300 |
| Dec 18, 2025 | 16,885.00 | 17,190.00 | 16,875.00 | 17,090.00 | 17,090.00 | 0.71% | 143,500 |
| Dec 17, 2025 | 16,900.00 | 16,980.00 | 16,780.00 | 16,970.00 | 16,970.00 | -0.09% | 85,900 |
| Dec 16, 2025 | 17,090.00 | 17,100.00 | 16,955.00 | 16,985.00 | 16,985.00 | -1.11% | 94,300 |
| Dec 15, 2025 | 17,050.00 | 17,210.00 | 16,900.00 | 17,175.00 | 17,175.00 | 0.44% | 96,000 |
| Dec 12, 2025 | 17,200.00 | 17,200.00 | 17,000.00 | 17,100.00 | 17,100.00 | 0.35% | 114,200 |
| Dec 11, 2025 | 17,300.00 | 17,300.00 | 16,940.00 | 17,040.00 | 17,040.00 | -0.12% | 87,800 |
| Dec 10, 2025 | 17,175.00 | 17,230.00 | 17,025.00 | 17,060.00 | 17,060.00 | -0.55% | 100,300 |
| Dec 9, 2025 | 17,120.00 | 17,180.00 | 16,985.00 | 17,155.00 | 17,155.00 | -0.09% | 157,700 |
| Dec 8, 2025 | 17,100.00 | 17,210.00 | 17,055.00 | 17,170.00 | 17,170.00 | -0.87% | 149,100 |
| Dec 5, 2025 | 17,420.00 | 17,505.00 | 17,235.00 | 17,320.00 | 17,320.00 | -1.20% | 141,200 |
| Dec 4, 2025 | 17,110.00 | 17,540.00 | 17,100.00 | 17,530.00 | 17,530.00 | 1.80% | 130,700 |
| Dec 3, 2025 | 17,100.00 | 17,260.00 | 17,045.00 | 17,220.00 | 17,220.00 | 0.79% | 178,100 |
| Dec 2, 2025 | 17,440.00 | 17,460.00 | 16,965.00 | 17,085.00 | 17,085.00 | -2.32% | 222,000 |
| Dec 1, 2025 | 17,745.00 | 17,935.00 | 17,490.00 | 17,490.00 | 17,490.00 | -0.77% | 136,400 |
| Nov 28, 2025 | 17,765.00 | 17,875.00 | 17,435.00 | 17,625.00 | 17,625.00 | -1.78% | 186,100 |
| Nov 27, 2025 | 17,875.00 | 18,000.00 | 17,845.00 | 17,945.00 | 17,945.00 | - | 127,400 |
| Nov 26, 2025 | 17,840.00 | 18,000.00 | 17,805.00 | 17,945.00 | 17,945.00 | 0.70% | 161,300 |
| Nov 25, 2025 | 17,955.00 | 18,035.00 | 17,755.00 | 17,820.00 | 17,820.00 | 1.22% | 118,600 |
| Nov 21, 2025 | 17,545.00 | 17,815.00 | 17,415.00 | 17,605.00 | 17,605.00 | -0.40% | 152,500 |
| Nov 20, 2025 | 17,820.00 | 17,825.00 | 17,545.00 | 17,675.00 | 17,675.00 | 1.32% | 121,200 |
| Nov 19, 2025 | 17,600.00 | 17,660.00 | 17,400.00 | 17,445.00 | 17,445.00 | -0.88% | 161,300 |
| Nov 18, 2025 | 17,725.00 | 17,865.00 | 17,560.00 | 17,600.00 | 17,600.00 | -0.71% | 152,100 |
| Nov 17, 2025 | 18,185.00 | 18,295.00 | 17,685.00 | 17,725.00 | 17,725.00 | -2.34% | 123,800 |
| Nov 14, 2025 | 18,065.00 | 18,360.00 | 18,050.00 | 18,150.00 | 18,150.00 | -0.14% | 167,500 |
| Nov 13, 2025 | 18,295.00 | 18,380.00 | 18,120.00 | 18,175.00 | 18,175.00 | -0.14% | 127,700 |
| Nov 12, 2025 | 18,090.00 | 18,330.00 | 18,080.00 | 18,200.00 | 18,200.00 | 0.83% | 124,400 |
| Nov 11, 2025 | 18,285.00 | 18,305.00 | 17,975.00 | 18,050.00 | 18,050.00 | -0.58% | 111,900 |
| Nov 10, 2025 | 17,805.00 | 18,215.00 | 17,805.00 | 18,155.00 | 18,155.00 | 1.99% | 204,800 |
| Nov 7, 2025 | 17,550.00 | 17,800.00 | 17,305.00 | 17,800.00 | 17,800.00 | 1.42% | 375,200 |