Hirose Electric Co.,Ltd. (TYO:6806)
Japan · Delayed Price · Currency is JPY 23,340
-335 (-1.41%)
Nov 4, 2026, 3:30 PM JST
Hirose Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23,960.00 | 23,960.00 | 22,350.00 | 23,340.00 | 23,340.00 | -1.41% | 222,800 |
| Nov 2, 2026 | 23,225.00 | 23,750.00 | 23,220.00 | 23,675.00 | 23,675.00 | 0.21% | 146,400 |
| Oct 30, 2026 | 23,955.00 | 24,395.00 | 23,545.00 | 23,625.00 | 23,625.00 | -3.24% | 134,600 |
| Oct 29, 2026 | 24,520.00 | 24,600.00 | 24,000.00 | 24,415.00 | 24,415.00 | -0.57% | 375,700 |
| Oct 28, 2026 | 24,300.00 | 24,555.00 | 24,185.00 | 24,555.00 | 24,555.00 | 2.23% | 179,500 |
| Oct 27, 2026 | 23,845.00 | 24,070.00 | 23,630.00 | 24,020.00 | 24,020.00 | 3.53% | 121,800 |
| Oct 26, 2026 | 23,585.00 | 23,585.00 | 23,125.00 | 23,200.00 | 23,200.00 | -0.81% | 110,700 |
| Oct 23, 2026 | 23,360.00 | 23,420.00 | 22,585.00 | 23,390.00 | 23,390.00 | -0.93% | 207,600 |
| Oct 22, 2026 | 24,305.00 | 24,485.00 | 23,400.00 | 23,610.00 | 23,610.00 | -2.86% | 143,300 |
| Oct 21, 2026 | 24,235.00 | 24,420.00 | 23,920.00 | 24,305.00 | 24,305.00 | 1.69% | 166,000 |
| Oct 20, 2026 | 24,240.00 | 24,270.00 | 23,755.00 | 23,900.00 | 23,900.00 | -1.32% | 135,300 |
| Oct 19, 2026 | 24,030.00 | 24,290.00 | 23,765.00 | 24,220.00 | 24,220.00 | -1.26% | 121,900 |
| Oct 16, 2026 | 24,230.00 | 24,575.00 | 24,040.00 | 24,530.00 | 24,530.00 | 1.34% | 104,000 |
| Oct 15, 2026 | 24,655.00 | 24,835.00 | 23,990.00 | 24,205.00 | 24,205.00 | -3.78% | 174,000 |
| Oct 14, 2026 | 25,140.00 | 25,470.00 | 24,900.00 | 25,155.00 | 25,155.00 | 0.04% | 130,200 |
| Oct 13, 2026 | 25,020.00 | 25,400.00 | 24,860.00 | 25,145.00 | 25,145.00 | -0.61% | 136,800 |
| Oct 9, 2026 | 25,060.00 | 25,475.00 | 24,885.00 | 25,300.00 | 25,300.00 | 0.04% | 119,800 |
| Oct 8, 2026 | 25,795.00 | 25,795.00 | 25,190.00 | 25,290.00 | 25,290.00 | -1.96% | 130,000 |
| Oct 7, 2026 | 26,020.00 | 26,265.00 | 25,795.00 | 25,795.00 | 25,795.00 | -0.86% | 118,100 |
| Oct 6, 2026 | 25,695.00 | 26,120.00 | 25,540.00 | 26,020.00 | 26,020.00 | 1.09% | 127,500 |
| Oct 5, 2026 | 25,510.00 | 25,925.00 | 25,370.00 | 25,740.00 | 25,740.00 | 2.08% | 120,300 |
| Oct 2, 2026 | 25,215.00 | 25,460.00 | 24,995.00 | 25,215.00 | 25,215.00 | -1.50% | 139,600 |
| Oct 1, 2026 | 25,100.00 | 25,600.00 | 25,050.00 | 25,600.00 | 25,600.00 | 3.27% | 175,000 |
| Sep 30, 2026 | 24,915.00 | 25,050.00 | 24,720.00 | 24,790.00 | 24,790.00 | 0.43% | 131,100 |
| Sep 29, 2026 | 24,425.00 | 24,685.00 | 24,300.00 | 24,685.00 | 24,685.00 | 1.06% | 107,100 |
| Sep 28, 2026 | 25,295.00 | 25,295.00 | 24,685.00 | 24,685.00 | 24,425.00 | -1.38% | 113,300 |
| Sep 25, 2026 | 24,875.00 | 25,070.00 | 24,680.00 | 25,030.00 | 24,766.37 | 0.44% | 139,000 |
| Sep 24, 2026 | 24,505.00 | 24,920.00 | 24,450.00 | 24,920.00 | 24,657.52 | 1.74% | 142,200 |
| Sep 18, 2026 | 24,665.00 | 24,680.00 | 24,345.00 | 24,495.00 | 24,237.00 | 1.01% | 199,100 |
| Sep 17, 2026 | 24,700.00 | 24,740.00 | 24,070.00 | 24,250.00 | 23,994.58 | -1.00% | 133,600 |
| Sep 16, 2026 | 24,000.00 | 24,495.00 | 23,885.00 | 24,495.00 | 24,237.00 | 2.49% | 123,500 |
| Sep 15, 2026 | 23,690.00 | 24,120.00 | 23,685.00 | 23,900.00 | 23,648.27 | -0.33% | 105,400 |
| Sep 14, 2026 | 23,940.00 | 24,040.00 | 23,550.00 | 23,980.00 | 23,727.43 | -0.35% | 100,300 |
| Sep 11, 2026 | 23,880.00 | 24,250.00 | 23,760.00 | 24,065.00 | 23,811.53 | -1.27% | 176,600 |
| Sep 10, 2026 | 23,885.00 | 24,375.00 | 23,760.00 | 24,375.00 | 24,118.27 | 2.05% | 117,800 |
| Sep 9, 2026 | 23,745.00 | 24,050.00 | 23,745.00 | 23,885.00 | 23,633.43 | 0.63% | 135,900 |
| Sep 8, 2026 | 24,910.00 | 24,910.00 | 23,695.00 | 23,735.00 | 23,485.01 | -5.04% | 168,100 |
| Sep 7, 2026 | 24,830.00 | 24,995.00 | 24,620.00 | 24,995.00 | 24,731.73 | 0.91% | 144,600 |
| Sep 4, 2026 | 24,665.00 | 25,055.00 | 24,550.00 | 24,770.00 | 24,509.10 | 0.43% | 145,000 |
| Sep 3, 2026 | 25,010.00 | 25,135.00 | 24,490.00 | 24,665.00 | 24,405.21 | -1.48% | 183,500 |
| Sep 2, 2026 | 25,350.00 | 25,405.00 | 25,005.00 | 25,035.00 | 24,771.31 | -3.45% | 174,600 |
| Sep 1, 2026 | 25,935.00 | 26,200.00 | 25,820.00 | 25,930.00 | 25,656.89 | -0.02% | 104,500 |
| Aug 31, 2026 | 25,290.00 | 25,980.00 | 25,250.00 | 25,935.00 | 25,661.83 | -0.25% | 161,300 |
| Aug 28, 2026 | 26,405.00 | 26,760.00 | 26,000.00 | 26,000.00 | 25,726.15 | 0.48% | 115,500 |
| Aug 27, 2026 | 25,840.00 | 26,165.00 | 25,425.00 | 25,875.00 | 25,602.47 | 0.84% | 227,500 |
| Aug 26, 2026 | 25,700.00 | 25,870.00 | 25,495.00 | 25,660.00 | 25,389.73 | 0.21% | 140,500 |
| Aug 25, 2026 | 25,090.00 | 25,655.00 | 24,900.00 | 25,605.00 | 25,335.31 | 1.39% | 126,100 |
| Aug 24, 2026 | 25,300.00 | 25,620.00 | 25,085.00 | 25,255.00 | 24,989.00 | -1.60% | 156,900 |
| Aug 21, 2026 | 25,320.00 | 25,665.00 | 25,230.00 | 25,665.00 | 25,394.68 | 0.37% | 189,300 |
| Aug 20, 2026 | 25,160.00 | 25,630.00 | 25,160.00 | 25,570.00 | 25,300.68 | 1.63% | 286,000 |