Hirose Electric Co.,Ltd. (TYO:6806)
Japan · Delayed Price · Currency is JPY 21,780
+280 (1.30%)
Mar 5, 2026, 3:30 PM JST
Hirose Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 21,500.00 | 22,140.00 | 21,110.00 | 21,500.00 | 21,500.00 | -3.13% | 222,500 |
| Mar 3, 2026 | 23,015.00 | 23,190.00 | 22,050.00 | 22,195.00 | 22,195.00 | -3.44% | 190,300 |
| Mar 2, 2026 | 22,835.00 | 23,220.00 | 22,760.00 | 22,985.00 | 22,985.00 | -1.50% | 154,600 |
| Feb 27, 2026 | 22,780.00 | 23,400.00 | 22,780.00 | 23,335.00 | 23,335.00 | 0.24% | 189,800 |
| Feb 26, 2026 | 23,805.00 | 24,030.00 | 23,180.00 | 23,280.00 | 23,280.00 | -2.94% | 273,500 |
| Feb 25, 2026 | 23,405.00 | 24,035.00 | 22,625.00 | 23,985.00 | 23,985.00 | 7.05% | 333,300 |
| Feb 24, 2026 | 21,740.00 | 22,585.00 | 21,740.00 | 22,405.00 | 22,405.00 | 4.70% | 149,000 |
| Feb 20, 2026 | 21,700.00 | 21,700.00 | 21,395.00 | 21,400.00 | 21,400.00 | -2.13% | 108,900 |
| Feb 19, 2026 | 21,720.00 | 21,985.00 | 21,520.00 | 21,865.00 | 21,865.00 | 1.34% | 131,400 |
| Feb 18, 2026 | 21,205.00 | 21,905.00 | 21,205.00 | 21,575.00 | 21,575.00 | 1.74% | 150,300 |
| Feb 17, 2026 | 20,900.00 | 21,205.00 | 20,840.00 | 21,205.00 | 21,205.00 | 1.36% | 148,100 |
| Feb 16, 2026 | 20,670.00 | 21,155.00 | 20,650.00 | 20,920.00 | 20,920.00 | 1.23% | 113,600 |
| Feb 13, 2026 | 21,305.00 | 21,470.00 | 20,595.00 | 20,665.00 | 20,665.00 | -2.96% | 131,200 |
| Feb 12, 2026 | 21,245.00 | 21,530.00 | 21,095.00 | 21,295.00 | 21,295.00 | 1.33% | 236,600 |
| Feb 10, 2026 | 20,795.00 | 21,245.00 | 20,720.00 | 21,015.00 | 21,015.00 | 2.64% | 202,900 |
| Feb 9, 2026 | 20,990.00 | 21,055.00 | 20,475.00 | 20,475.00 | 20,475.00 | 0.76% | 184,500 |
| Feb 6, 2026 | 19,610.00 | 20,515.00 | 19,500.00 | 20,320.00 | 20,320.00 | 2.99% | 404,500 |
| Feb 5, 2026 | 20,875.00 | 20,875.00 | 19,370.00 | 19,730.00 | 19,730.00 | 0.79% | 611,600 |
| Feb 4, 2026 | 17,850.00 | 19,575.00 | 17,415.00 | 19,575.00 | 19,575.00 | 14.81% | 816,800 |
| Feb 3, 2026 | 16,780.00 | 17,190.00 | 16,695.00 | 17,050.00 | 17,050.00 | 3.81% | 301,500 |
| Feb 2, 2026 | 16,780.00 | 16,830.00 | 16,425.00 | 16,425.00 | 16,425.00 | -0.96% | 188,400 |
| Jan 30, 2026 | 16,450.00 | 16,670.00 | 16,375.00 | 16,585.00 | 16,585.00 | 0.73% | 226,100 |
| Jan 29, 2026 | 16,950.00 | 16,980.00 | 16,280.00 | 16,465.00 | 16,465.00 | -3.88% | 349,800 |
| Jan 28, 2026 | 17,260.00 | 17,335.00 | 17,025.00 | 17,130.00 | 17,130.00 | -0.67% | 173,900 |
| Jan 27, 2026 | 17,000.00 | 17,245.00 | 16,955.00 | 17,245.00 | 17,245.00 | 1.20% | 117,000 |
| Jan 26, 2026 | 17,215.00 | 17,335.00 | 16,970.00 | 17,040.00 | 17,040.00 | -3.26% | 133,500 |
| Jan 23, 2026 | 17,600.00 | 17,650.00 | 17,505.00 | 17,615.00 | 17,615.00 | 0.31% | 120,900 |
| Jan 22, 2026 | 17,565.00 | 17,665.00 | 17,515.00 | 17,560.00 | 17,560.00 | 0.75% | 120,600 |
| 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 |