Hirose Electric Co.,Ltd. (TYO:6806)
Japan · Delayed Price · Currency is JPY 20,280
+315 (1.58%)
Oct 24, 2025, 3:30 PM JST
Hirose Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20,125.00 | 20,375.00 | 19,970.00 | 20,280.00 | 20,280.00 | 1.58% | 96,700 |
| Oct 23, 2025 | 20,060.00 | 20,175.00 | 19,905.00 | 19,965.00 | 19,965.00 | -1.38% | 81,100 |
| Oct 22, 2025 | 20,035.00 | 20,345.00 | 19,955.00 | 20,245.00 | 20,245.00 | 1.45% | 96,800 |
| Oct 21, 2025 | 19,925.00 | 20,075.00 | 19,850.00 | 19,955.00 | 19,955.00 | 0.94% | 90,600 |
| Oct 20, 2025 | 19,525.00 | 19,925.00 | 19,440.00 | 19,770.00 | 19,770.00 | 3.37% | 120,900 |
| Oct 17, 2025 | 19,300.00 | 19,300.00 | 19,035.00 | 19,125.00 | 19,125.00 | -0.03% | 88,500 |
| Oct 16, 2025 | 19,280.00 | 19,325.00 | 19,045.00 | 19,130.00 | 19,130.00 | -0.10% | 79,700 |
| Oct 15, 2025 | 19,115.00 | 19,190.00 | 18,900.00 | 19,150.00 | 19,150.00 | 3.21% | 112,700 |
| Oct 14, 2025 | 19,160.00 | 19,340.00 | 18,450.00 | 18,555.00 | 18,555.00 | -4.55% | 216,500 |
| Oct 10, 2025 | 19,545.00 | 19,590.00 | 19,385.00 | 19,440.00 | 19,440.00 | 0.21% | 138,600 |
| Oct 9, 2025 | 18,995.00 | 19,400.00 | 18,980.00 | 19,400.00 | 19,400.00 | 2.24% | 129,200 |
| Oct 8, 2025 | 19,025.00 | 19,090.00 | 18,905.00 | 18,975.00 | 18,975.00 | -0.86% | 62,400 |
| Oct 7, 2025 | 19,385.00 | 19,405.00 | 19,060.00 | 19,140.00 | 19,140.00 | 0.42% | 120,100 |
| Oct 6, 2025 | 19,185.00 | 19,185.00 | 18,935.00 | 19,060.00 | 19,060.00 | 3.00% | 120,200 |
| Oct 3, 2025 | 18,415.00 | 18,575.00 | 18,400.00 | 18,505.00 | 18,505.00 | 0.49% | 58,600 |
| Oct 2, 2025 | 18,370.00 | 18,540.00 | 18,245.00 | 18,415.00 | 18,415.00 | 0.30% | 117,900 |
| Oct 1, 2025 | 18,430.00 | 18,465.00 | 18,160.00 | 18,360.00 | 18,360.00 | -0.38% | 84,100 |
| Sep 30, 2025 | 18,400.00 | 18,540.00 | 18,400.00 | 18,430.00 | 18,430.00 | 0.27% | 96,700 |
| Sep 29, 2025 | 18,870.00 | 18,870.00 | 18,375.00 | 18,380.00 | 18,380.00 | -3.26% | 105,200 |
| Sep 26, 2025 | 18,815.00 | 19,360.00 | 18,790.00 | 19,000.00 | 18,755.00 | 0.80% | 128,500 |
| Sep 25, 2025 | 18,880.00 | 18,935.00 | 18,735.00 | 18,850.00 | 18,606.93 | -0.16% | 99,700 |
| Sep 24, 2025 | 19,260.00 | 19,285.00 | 18,790.00 | 18,880.00 | 18,636.55 | -2.86% | 160,900 |
| Sep 22, 2025 | 19,350.00 | 19,595.00 | 19,350.00 | 19,435.00 | 19,184.39 | 0.54% | 79,700 |
| Sep 19, 2025 | 19,775.00 | 19,775.00 | 19,230.00 | 19,330.00 | 19,080.74 | -1.28% | 113,200 |
| Sep 18, 2025 | 19,460.00 | 19,585.00 | 19,260.00 | 19,580.00 | 19,327.52 | 0.62% | 96,600 |
| Sep 17, 2025 | 19,385.00 | 19,750.00 | 19,215.00 | 19,460.00 | 19,209.07 | 0.39% | 107,700 |
| Sep 16, 2025 | 19,100.00 | 19,420.00 | 19,100.00 | 19,385.00 | 19,135.04 | 1.10% | 107,700 |
| Sep 12, 2025 | 19,375.00 | 19,425.00 | 19,105.00 | 19,175.00 | 18,927.74 | -0.42% | 99,400 |
| Sep 11, 2025 | 19,020.00 | 19,255.00 | 19,020.00 | 19,255.00 | 19,006.71 | 0.92% | 113,800 |
| Sep 10, 2025 | 19,115.00 | 19,150.00 | 19,000.00 | 19,080.00 | 18,833.97 | -0.13% | 101,500 |
| Sep 9, 2025 | 19,335.00 | 19,420.00 | 19,050.00 | 19,105.00 | 18,858.65 | -1.19% | 108,600 |
| Sep 8, 2025 | 19,500.00 | 19,630.00 | 19,235.00 | 19,335.00 | 19,085.68 | -0.46% | 101,200 |
| Sep 5, 2025 | 19,565.00 | 19,735.00 | 19,375.00 | 19,425.00 | 19,174.52 | -0.23% | 104,900 |
| Sep 4, 2025 | 19,500.00 | 19,565.00 | 19,445.00 | 19,470.00 | 19,218.94 | 0.31% | 118,200 |
| Sep 3, 2025 | 19,245.00 | 19,460.00 | 19,245.00 | 19,410.00 | 19,159.71 | 0.49% | 98,900 |
| Sep 2, 2025 | 19,285.00 | 19,420.00 | 19,200.00 | 19,315.00 | 19,065.94 | 1.02% | 69,800 |
| Sep 1, 2025 | 19,135.00 | 19,200.00 | 18,925.00 | 19,120.00 | 18,873.54 | -0.47% | 112,900 |
| Aug 29, 2025 | 19,495.00 | 19,535.00 | 19,210.00 | 19,210.00 | 18,962.38 | -1.56% | 103,700 |
| Aug 28, 2025 | 19,405.00 | 19,565.00 | 19,405.00 | 19,515.00 | 19,263.45 | 0.08% | 111,300 |
| Aug 27, 2025 | 19,255.00 | 19,500.00 | 19,255.00 | 19,500.00 | 19,248.65 | 1.27% | 122,000 |
| Aug 26, 2025 | 19,350.00 | 19,375.00 | 19,210.00 | 19,255.00 | 19,006.80 | -0.10% | 136,100 |
| Aug 25, 2025 | 19,240.00 | 19,380.00 | 19,095.00 | 19,275.00 | 19,026.55 | 1.63% | 103,400 |
| Aug 22, 2025 | 18,890.00 | 19,055.00 | 18,755.00 | 18,965.00 | 18,720.54 | 0.40% | 123,100 |
| Aug 21, 2025 | 18,700.00 | 18,900.00 | 18,580.00 | 18,890.00 | 18,646.51 | 1.02% | 144,700 |
| Aug 20, 2025 | 18,775.00 | 18,945.00 | 18,680.00 | 18,700.00 | 18,458.96 | - | 209,000 |
| Aug 19, 2025 | 18,700.00 | 18,770.00 | 18,600.00 | 18,700.00 | 18,458.96 | -0.43% | 153,500 |
| Aug 18, 2025 | 18,760.00 | 18,820.00 | 18,670.00 | 18,780.00 | 18,537.93 | -0.50% | 133,100 |
| Aug 15, 2025 | 18,950.00 | 19,010.00 | 18,830.00 | 18,875.00 | 18,631.70 | -0.74% | 146,600 |
| Aug 14, 2025 | 19,190.00 | 19,230.00 | 18,990.00 | 19,015.00 | 18,769.90 | -1.50% | 84,100 |
| Aug 13, 2025 | 19,340.00 | 19,495.00 | 19,240.00 | 19,305.00 | 19,056.16 | -0.18% | 112,600 |