Hirose Electric Co.,Ltd. (TYO:6806)
Japan · Delayed Price · Currency is JPY 27,310
-405 (-1.46%)
Aug 14, 2026, 3:30 PM JST
Hirose Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 29,450.00 | 29,870.00 | 28,465.00 | 28,850.00 | 28,850.00 | -2.99% | 191,500 |
| Jun 23, 2026 | 30,650.00 | 31,120.00 | 29,605.00 | 29,740.00 | 29,740.00 | -5.14% | 204,500 |
| Jun 22, 2026 | 31,000.00 | 32,210.00 | 30,290.00 | 31,350.00 | 31,350.00 | 5.80% | 242,800 |
| Jun 19, 2026 | 29,720.00 | 29,925.00 | 29,145.00 | 29,630.00 | 29,630.00 | 1.40% | 262,400 |
| Jun 18, 2026 | 28,750.00 | 29,480.00 | 28,645.00 | 29,220.00 | 29,220.00 | 2.31% | 140,600 |
| Jun 17, 2026 | 28,050.00 | 28,625.00 | 27,975.00 | 28,560.00 | 28,560.00 | 1.26% | 101,900 |
| Jun 16, 2026 | 28,775.00 | 28,920.00 | 27,940.00 | 28,205.00 | 28,205.00 | -0.90% | 118,600 |
| Jun 15, 2026 | 28,110.00 | 28,650.00 | 27,630.00 | 28,460.00 | 28,460.00 | 3.79% | 118,500 |
| Jun 12, 2026 | 27,660.00 | 27,830.00 | 27,185.00 | 27,420.00 | 27,420.00 | 2.74% | 185,600 |
| Jun 11, 2026 | 26,050.00 | 26,940.00 | 25,850.00 | 26,690.00 | 26,690.00 | -0.13% | 109,900 |
| Jun 10, 2026 | 26,925.00 | 27,595.00 | 26,575.00 | 26,725.00 | 26,725.00 | -2.18% | 91,200 |
| Jun 9, 2026 | 27,195.00 | 27,400.00 | 26,155.00 | 27,320.00 | 27,320.00 | 2.63% | 148,300 |
| Jun 8, 2026 | 27,130.00 | 27,250.00 | 26,460.00 | 26,620.00 | 26,620.00 | -7.02% | 142,100 |
| Jun 5, 2026 | 28,660.00 | 28,850.00 | 27,845.00 | 28,630.00 | 28,630.00 | -0.21% | 154,200 |
| Jun 4, 2026 | 29,425.00 | 29,495.00 | 28,260.00 | 28,690.00 | 28,690.00 | 0.93% | 200,700 |