Hirose Electric Co.,Ltd. (TYO:6806)
Japan · Delayed Price · Currency is JPY 24,770
+105 (0.43%)
Sep 4, 2026, 3:30 PM JST
Hirose Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24,665.00 | 25,055.00 | 24,550.00 | 24,775.00 | 24,775.00 | 0.45% | 103,000 |
| Sep 3, 2026 | 25,010.00 | 25,135.00 | 24,490.00 | 24,665.00 | 24,665.00 | -1.48% | 183,500 |
| Sep 2, 2026 | 25,350.00 | 25,405.00 | 25,005.00 | 25,035.00 | 25,035.00 | -3.45% | 174,600 |
| Sep 1, 2026 | 25,935.00 | 26,200.00 | 25,820.00 | 25,930.00 | 25,930.00 | -0.02% | 104,500 |
| Aug 31, 2026 | 25,290.00 | 25,980.00 | 25,250.00 | 25,935.00 | 25,935.00 | -0.25% | 161,300 |
| Aug 28, 2026 | 26,405.00 | 26,760.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.48% | 115,500 |
| Aug 27, 2026 | 25,840.00 | 26,165.00 | 25,425.00 | 25,875.00 | 25,875.00 | 0.84% | 227,500 |
| Aug 26, 2026 | 25,700.00 | 25,870.00 | 25,495.00 | 25,660.00 | 25,660.00 | 0.21% | 140,500 |
| Aug 25, 2026 | 25,090.00 | 25,655.00 | 24,900.00 | 25,605.00 | 25,605.00 | 1.39% | 126,100 |
| Aug 24, 2026 | 25,300.00 | 25,620.00 | 25,085.00 | 25,255.00 | 25,255.00 | -1.60% | 156,900 |
| Aug 21, 2026 | 25,320.00 | 25,665.00 | 25,230.00 | 25,665.00 | 25,665.00 | 0.37% | 189,300 |
| Aug 20, 2026 | 25,160.00 | 25,630.00 | 25,160.00 | 25,570.00 | 25,570.00 | 1.63% | 286,000 |
| Aug 19, 2026 | 25,075.00 | 25,465.00 | 24,990.00 | 25,160.00 | 25,160.00 | -3.21% | 322,500 |
| Aug 18, 2026 | 27,205.00 | 27,220.00 | 25,995.00 | 25,995.00 | 25,995.00 | -3.95% | 215,600 |
| Aug 17, 2026 | 27,310.00 | 27,340.00 | 26,680.00 | 27,065.00 | 27,065.00 | -0.90% | 228,400 |
| Aug 14, 2026 | 27,730.00 | 28,075.00 | 27,145.00 | 27,310.00 | 27,310.00 | -1.46% | 256,200 |
| Aug 13, 2026 | 27,295.00 | 27,900.00 | 27,020.00 | 27,715.00 | 27,715.00 | 2.57% | 197,200 |
| Aug 12, 2026 | 26,910.00 | 27,020.00 | 26,410.00 | 27,020.00 | 27,020.00 | 0.15% | 147,000 |
| Aug 10, 2026 | 27,335.00 | 27,545.00 | 26,710.00 | 26,980.00 | 26,980.00 | -0.06% | 141,800 |
| Aug 7, 2026 | 27,805.00 | 27,925.00 | 26,715.00 | 26,995.00 | 26,995.00 | -2.65% | 165,900 |
| Aug 6, 2026 | 27,625.00 | 28,195.00 | 27,185.00 | 27,730.00 | 27,730.00 | 0.67% | 246,300 |
| Aug 5, 2026 | 26,915.00 | 28,045.00 | 26,805.00 | 27,545.00 | 27,545.00 | 0.47% | 397,600 |
| Aug 4, 2026 | 27,330.00 | 27,810.00 | 27,030.00 | 27,415.00 | 27,415.00 | 0.29% | 261,000 |
| Aug 3, 2026 | 27,220.00 | 28,020.00 | 26,845.00 | 27,335.00 | 27,335.00 | -0.15% | 185,700 |
| Jul 31, 2026 | 27,995.00 | 28,040.00 | 27,045.00 | 27,375.00 | 27,375.00 | 5.17% | 281,200 |
| Jul 30, 2026 | 25,980.00 | 26,640.00 | 25,575.00 | 26,030.00 | 26,030.00 | 0.19% | 251,100 |
| Jul 29, 2026 | 27,660.00 | 27,660.00 | 25,145.00 | 25,980.00 | 25,980.00 | -4.42% | 261,300 |
| Jul 28, 2026 | 28,010.00 | 28,230.00 | 26,985.00 | 27,180.00 | 27,180.00 | -4.48% | 280,200 |
| Jul 27, 2026 | 28,435.00 | 28,750.00 | 28,010.00 | 28,455.00 | 28,455.00 | 0.41% | 247,800 |
| Jul 24, 2026 | 28,465.00 | 28,570.00 | 27,900.00 | 28,340.00 | 28,340.00 | 0.50% | 194,700 |
| Jul 23, 2026 | 28,100.00 | 28,465.00 | 27,600.00 | 28,200.00 | 28,200.00 | 0.18% | 203,200 |
| Jul 22, 2026 | 27,965.00 | 28,505.00 | 27,570.00 | 28,150.00 | 28,150.00 | 3.95% | 290,700 |
| Jul 21, 2026 | 26,805.00 | 27,145.00 | 26,185.00 | 27,080.00 | 27,080.00 | 2.15% | 196,100 |
| Jul 17, 2026 | 26,700.00 | 26,840.00 | 25,940.00 | 26,510.00 | 26,510.00 | -2.98% | 212,600 |
| Jul 16, 2026 | 27,485.00 | 27,595.00 | 27,110.00 | 27,325.00 | 27,325.00 | -1.07% | 128,200 |
| Jul 15, 2026 | 27,215.00 | 27,860.00 | 26,755.00 | 27,620.00 | 27,620.00 | 2.39% | 158,900 |
| Jul 14, 2026 | 26,810.00 | 27,210.00 | 26,210.00 | 26,975.00 | 26,975.00 | 0.45% | 118,000 |
| Jul 13, 2026 | 27,810.00 | 27,855.00 | 26,470.00 | 26,855.00 | 26,855.00 | -3.00% | 104,900 |
| Jul 10, 2026 | 27,780.00 | 28,295.00 | 27,635.00 | 27,685.00 | 27,685.00 | 0.04% | 119,000 |
| Jul 9, 2026 | 27,355.00 | 27,700.00 | 27,280.00 | 27,675.00 | 27,675.00 | 2.03% | 92,500 |
| Jul 8, 2026 | 26,775.00 | 27,865.00 | 26,760.00 | 27,125.00 | 27,125.00 | -1.33% | 121,200 |
| Jul 7, 2026 | 28,605.00 | 28,710.00 | 27,330.00 | 27,490.00 | 27,490.00 | -3.44% | 137,400 |
| Jul 6, 2026 | 29,265.00 | 29,290.00 | 28,020.00 | 28,470.00 | 28,470.00 | -2.72% | 152,800 |
| Jul 3, 2026 | 28,400.00 | 29,350.00 | 28,020.00 | 29,265.00 | 29,265.00 | 1.26% | 124,600 |
| Jul 2, 2026 | 28,715.00 | 29,255.00 | 28,410.00 | 28,900.00 | 28,900.00 | -2.48% | 117,600 |
| Jul 1, 2026 | 29,335.00 | 30,090.00 | 28,920.00 | 29,635.00 | 29,635.00 | 2.77% | 133,100 |
| Jun 30, 2026 | 29,615.00 | 29,615.00 | 28,680.00 | 28,835.00 | 28,835.00 | -0.96% | 115,100 |
| Jun 29, 2026 | 29,205.00 | 29,470.00 | 28,640.00 | 29,115.00 | 29,115.00 | -1.84% | 122,600 |
| Jun 26, 2026 | 30,080.00 | 30,330.00 | 28,880.00 | 29,660.00 | 29,660.00 | -1.95% | 253,300 |
| Jun 25, 2026 | 29,850.00 | 30,510.00 | 29,525.00 | 30,250.00 | 30,250.00 | 4.85% | 142,200 |