Hirose Electric Co.,Ltd. (TYO:6806)
Japan · Delayed Price · Currency is JPY 24,900
-20 (-0.08%)
Sep 25, 2026, 10:15 AM JST
Hirose Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24,875.00 | 24,905.00 | 24,680.00 | 24,865.00 | - | -0.22% | 15,600 |
| Sep 24, 2026 | 24,505.00 | 24,920.00 | 24,450.00 | 24,920.00 | 24,920.00 | 1.74% | 142,200 |
| Sep 18, 2026 | 24,665.00 | 24,680.00 | 24,345.00 | 24,495.00 | 24,495.00 | 1.01% | 199,100 |
| Sep 17, 2026 | 24,700.00 | 24,740.00 | 24,070.00 | 24,250.00 | 24,250.00 | -1.00% | 133,600 |
| Sep 16, 2026 | 24,000.00 | 24,495.00 | 23,885.00 | 24,495.00 | 24,495.00 | 2.49% | 123,500 |
| Sep 15, 2026 | 23,690.00 | 24,120.00 | 23,685.00 | 23,900.00 | 23,900.00 | -0.33% | 105,400 |
| Sep 14, 2026 | 23,940.00 | 24,040.00 | 23,550.00 | 23,980.00 | 23,980.00 | -0.35% | 100,300 |
| Sep 11, 2026 | 23,880.00 | 24,250.00 | 23,760.00 | 24,065.00 | 24,065.00 | -1.27% | 176,600 |
| Sep 10, 2026 | 23,885.00 | 24,375.00 | 23,760.00 | 24,375.00 | 24,375.00 | 2.05% | 117,800 |
| Sep 9, 2026 | 23,745.00 | 24,050.00 | 23,745.00 | 23,885.00 | 23,885.00 | 0.63% | 135,900 |
| Sep 8, 2026 | 24,910.00 | 24,910.00 | 23,695.00 | 23,735.00 | 23,735.00 | -5.04% | 168,100 |
| Sep 7, 2026 | 24,830.00 | 24,995.00 | 24,620.00 | 24,995.00 | 24,995.00 | 0.91% | 144,600 |
| Sep 4, 2026 | 24,665.00 | 25,055.00 | 24,550.00 | 24,770.00 | 24,770.00 | 0.43% | 145,000 |
| 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 |