Hirose Electric Co.,Ltd. (TYO:6806)
Japan · Delayed Price · Currency is JPY 24,775
+370 (1.52%)
May 26, 2026, 3:30 PM JST
Hirose Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 24,430.00 | 25,405.00 | 24,430.00 | 24,775.00 | 24,775.00 | 1.52% | 231,300 |
| May 25, 2026 | 24,255.00 | 24,655.00 | 23,950.00 | 24,405.00 | 24,405.00 | 2.74% | 212,700 |
| May 22, 2026 | 23,650.00 | 24,110.00 | 23,630.00 | 23,755.00 | 23,755.00 | 1.15% | 152,700 |
| May 21, 2026 | 23,940.00 | 23,940.00 | 23,450.00 | 23,485.00 | 23,485.00 | 0.19% | 105,200 |
| May 20, 2026 | 23,920.00 | 24,005.00 | 23,060.00 | 23,440.00 | 23,440.00 | -2.98% | 195,500 |
| May 19, 2026 | 23,775.00 | 24,550.00 | 23,770.00 | 24,160.00 | 24,160.00 | 1.34% | 236,200 |
| May 18, 2026 | 24,175.00 | 24,365.00 | 23,685.00 | 23,840.00 | 23,840.00 | -0.31% | 126,400 |
| May 15, 2026 | 24,280.00 | 24,470.00 | 23,705.00 | 23,915.00 | 23,915.00 | -1.52% | 180,100 |
| May 14, 2026 | 25,205.00 | 25,475.00 | 24,285.00 | 24,285.00 | 24,285.00 | -0.90% | 162,500 |
| May 13, 2026 | 24,085.00 | 25,090.00 | 23,970.00 | 24,505.00 | 24,505.00 | 1.13% | 281,500 |
| May 12, 2026 | 22,665.00 | 25,100.00 | 22,175.00 | 24,230.00 | 24,230.00 | 8.02% | 456,300 |
| May 11, 2026 | 22,595.00 | 22,700.00 | 22,305.00 | 22,430.00 | 22,430.00 | 0.76% | 165,600 |
| May 8, 2026 | 21,790.00 | 22,260.00 | 21,590.00 | 22,260.00 | 22,260.00 | -0.60% | 212,700 |
| May 7, 2026 | 22,120.00 | 22,585.00 | 21,865.00 | 22,395.00 | 22,395.00 | 3.58% | 158,700 |
| 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 | -3.20% | 117,200 |
| Mar 27, 2026 | 21,355.00 | 21,575.00 | 21,025.00 | 21,340.00 | 21,080.00 | -2.07% | 205,300 |
| Mar 26, 2026 | 22,205.00 | 22,255.00 | 21,660.00 | 21,790.00 | 21,524.52 | 1.02% | 133,100 |
| Mar 25, 2026 | 21,765.00 | 21,765.00 | 21,400.00 | 21,570.00 | 21,307.20 | 2.86% | 126,800 |
| Mar 24, 2026 | 21,175.00 | 21,245.00 | 20,805.00 | 20,970.00 | 20,714.51 | 1.43% | 80,600 |
| Mar 23, 2026 | 20,650.00 | 20,685.00 | 20,200.00 | 20,675.00 | 20,423.10 | -3.39% | 147,400 |
| Mar 19, 2026 | 21,195.00 | 21,910.00 | 21,195.00 | 21,400.00 | 21,139.27 | -2.86% | 262,100 |
| Mar 18, 2026 | 21,545.00 | 22,030.00 | 21,420.00 | 22,030.00 | 21,761.59 | 2.16% | 83,800 |
| Mar 17, 2026 | 21,585.00 | 21,730.00 | 21,465.00 | 21,565.00 | 21,302.26 | 1.77% | 142,800 |
| Mar 16, 2026 | 21,275.00 | 21,510.00 | 21,030.00 | 21,190.00 | 20,931.83 | -1.24% | 113,600 |
| Mar 13, 2026 | 21,045.00 | 21,515.00 | 21,045.00 | 21,455.00 | 21,193.60 | 0.33% | 122,300 |
| Mar 12, 2026 | 21,145.00 | 21,515.00 | 21,120.00 | 21,385.00 | 21,124.45 | - | 176,500 |
| Mar 11, 2026 | 21,585.00 | 21,785.00 | 21,320.00 | 21,385.00 | 21,124.45 | 0.75% | 175,300 |