Hirose Electric Co.,Ltd. (TYO:6806)
Japan · Delayed Price · Currency is JPY 21,620
-205 (-0.94%)
May 1, 2026, 3:30 PM JST
Hirose Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 21,380.00 | 21,685.00 | 21,250.00 | 21,620.00 | 21,620.00 | -0.94% | 100,100 |
| Apr 30, 2026 | 21,805.00 | 22,010.00 | 21,625.00 | 21,825.00 | 21,825.00 | 0.30% | 136,200 |
| Apr 28, 2026 | 21,855.00 | 21,880.00 | 21,440.00 | 21,760.00 | 21,760.00 | 1.23% | 161,800 |
| Apr 27, 2026 | 21,550.00 | 21,575.00 | 21,180.00 | 21,495.00 | 21,495.00 | -1.29% | 220,300 |
| Apr 24, 2026 | 21,745.00 | 21,900.00 | 21,300.00 | 21,775.00 | 21,775.00 | 1.92% | 115,900 |
| Apr 23, 2026 | 21,680.00 | 21,690.00 | 21,275.00 | 21,365.00 | 21,365.00 | -1.48% | 138,300 |
| Apr 22, 2026 | 21,615.00 | 21,705.00 | 21,475.00 | 21,685.00 | 21,685.00 | 0.23% | 135,900 |
| Apr 21, 2026 | 21,610.00 | 21,905.00 | 21,610.00 | 21,635.00 | 21,635.00 | 0.37% | 108,900 |
| Apr 20, 2026 | 21,520.00 | 21,645.00 | 21,365.00 | 21,555.00 | 21,555.00 | -0.16% | 105,800 |
| Apr 17, 2026 | 21,730.00 | 21,800.00 | 21,515.00 | 21,590.00 | 21,590.00 | -0.37% | 132,500 |
| Apr 16, 2026 | 21,030.00 | 21,740.00 | 20,935.00 | 21,670.00 | 21,670.00 | 2.92% | 136,900 |
| Apr 15, 2026 | 21,410.00 | 21,505.00 | 21,010.00 | 21,055.00 | 21,055.00 | -0.21% | 134,900 |
| Apr 14, 2026 | 21,090.00 | 21,145.00 | 20,960.00 | 21,100.00 | 21,100.00 | - | 125,400 |
| Apr 13, 2026 | 21,250.00 | 21,360.00 | 20,965.00 | 21,100.00 | 21,100.00 | -0.64% | 93,500 |
| Apr 10, 2026 | 21,050.00 | 21,540.00 | 21,050.00 | 21,235.00 | 21,235.00 | 0.21% | 119,300 |
| Apr 9, 2026 | 20,960.00 | 21,270.00 | 20,895.00 | 21,190.00 | 21,190.00 | -0.09% | 93,100 |
| Apr 8, 2026 | 21,130.00 | 21,345.00 | 20,960.00 | 21,210.00 | 21,210.00 | 3.04% | 147,400 |
| Apr 7, 2026 | 20,805.00 | 20,830.00 | 20,390.00 | 20,585.00 | 20,585.00 | -1.06% | 136,700 |
| Apr 6, 2026 | 20,775.00 | 20,955.00 | 20,670.00 | 20,805.00 | 20,805.00 | -0.12% | 112,400 |
| Apr 3, 2026 | 20,550.00 | 20,830.00 | 20,505.00 | 20,830.00 | 20,830.00 | 2.08% | 118,500 |
| Apr 2, 2026 | 20,955.00 | 21,175.00 | 20,405.00 | 20,405.00 | 20,405.00 | -3.45% | 120,400 |
| Apr 1, 2026 | 21,070.00 | 21,140.00 | 20,600.00 | 21,135.00 | 21,135.00 | 4.78% | 130,200 |
| Mar 31, 2026 | 20,090.00 | 20,590.00 | 19,940.00 | 20,170.00 | 20,170.00 | -1.15% | 88,700 |
| Mar 30, 2026 | 20,210.00 | 20,445.00 | 20,100.00 | 20,405.00 | 20,405.00 | -4.38% | 117,200 |
| Mar 27, 2026 | 21,355.00 | 21,575.00 | 21,025.00 | 21,340.00 | 21,095.00 | -2.07% | 205,300 |
| Mar 26, 2026 | 22,205.00 | 22,255.00 | 21,660.00 | 21,790.00 | 21,539.83 | 1.02% | 133,100 |
| Mar 25, 2026 | 21,765.00 | 21,765.00 | 21,400.00 | 21,570.00 | 21,322.36 | 2.86% | 126,800 |
| Mar 24, 2026 | 21,175.00 | 21,245.00 | 20,805.00 | 20,970.00 | 20,729.25 | 1.43% | 80,600 |
| Mar 23, 2026 | 20,650.00 | 20,685.00 | 20,200.00 | 20,675.00 | 20,437.63 | -3.39% | 147,400 |
| Mar 19, 2026 | 21,195.00 | 21,910.00 | 21,195.00 | 21,400.00 | 21,154.31 | -2.86% | 262,100 |
| Mar 18, 2026 | 21,545.00 | 22,030.00 | 21,420.00 | 22,030.00 | 21,777.08 | 2.16% | 83,800 |
| Mar 17, 2026 | 21,585.00 | 21,730.00 | 21,465.00 | 21,565.00 | 21,317.42 | 1.77% | 142,800 |
| Mar 16, 2026 | 21,275.00 | 21,510.00 | 21,030.00 | 21,190.00 | 20,946.72 | -1.24% | 113,600 |
| Mar 13, 2026 | 21,045.00 | 21,515.00 | 21,045.00 | 21,455.00 | 21,208.68 | 0.33% | 122,300 |
| Mar 12, 2026 | 21,145.00 | 21,515.00 | 21,120.00 | 21,385.00 | 21,139.48 | - | 176,500 |
| Mar 11, 2026 | 21,585.00 | 21,785.00 | 21,320.00 | 21,385.00 | 21,139.48 | 0.75% | 175,300 |
| Mar 10, 2026 | 20,935.00 | 21,320.00 | 20,790.00 | 21,225.00 | 20,981.32 | 3.36% | 147,800 |
| Mar 9, 2026 | 20,320.00 | 20,780.00 | 20,060.00 | 20,535.00 | 20,299.24 | -4.97% | 180,100 |
| Mar 6, 2026 | 21,625.00 | 22,070.00 | 21,350.00 | 21,610.00 | 21,361.90 | -0.78% | 183,000 |
| Mar 5, 2026 | 22,135.00 | 22,240.00 | 21,550.00 | 21,780.00 | 21,529.95 | 1.30% | 178,400 |
| Mar 4, 2026 | 21,500.00 | 22,140.00 | 21,110.00 | 21,500.00 | 21,253.16 | -3.13% | 222,500 |
| Mar 3, 2026 | 23,015.00 | 23,190.00 | 22,050.00 | 22,195.00 | 21,940.18 | -3.44% | 190,300 |
| Mar 2, 2026 | 22,835.00 | 23,220.00 | 22,760.00 | 22,985.00 | 22,721.11 | -1.50% | 154,600 |
| Feb 27, 2026 | 22,780.00 | 23,400.00 | 22,780.00 | 23,335.00 | 23,067.10 | 0.24% | 189,800 |
| Feb 26, 2026 | 23,805.00 | 24,030.00 | 23,180.00 | 23,280.00 | 23,012.73 | -2.94% | 273,500 |
| Feb 25, 2026 | 23,405.00 | 24,035.00 | 22,625.00 | 23,985.00 | 23,709.63 | 7.05% | 333,300 |
| Feb 24, 2026 | 21,740.00 | 22,585.00 | 21,740.00 | 22,405.00 | 22,147.77 | 4.70% | 149,000 |
| Feb 20, 2026 | 21,700.00 | 21,700.00 | 21,395.00 | 21,400.00 | 21,154.31 | -2.13% | 108,900 |
| Feb 19, 2026 | 21,720.00 | 21,985.00 | 21,520.00 | 21,865.00 | 21,613.97 | 1.34% | 131,400 |
| Feb 18, 2026 | 21,205.00 | 21,905.00 | 21,205.00 | 21,575.00 | 21,327.30 | 1.74% | 150,300 |