Skip to main content
Hosiden Corporation (TYO:6804)
Japan flag Japan · Delayed Price · Currency is JPY
2,761.00
-90.00 (-3.16%)
At close: Mar 9, 2026

Hosiden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,770.002,780.002,690.002,761.002,761.00-3.16%378,000
Mar 6, 20262,900.002,906.002,824.002,851.002,851.00-1.72%250,500
Mar 5, 20262,919.002,939.002,855.002,901.002,901.004.54%284,700
Mar 4, 20262,795.002,842.002,736.002,775.002,775.00-3.04%383,500
Mar 3, 20262,994.003,020.002,862.002,862.002,862.00-4.60%240,400
Mar 2, 20262,900.003,000.002,861.003,000.003,000.001.97%387,500
Feb 27, 20262,857.002,942.002,855.002,942.002,942.001.87%238,000
Feb 26, 20262,938.002,950.002,886.002,888.002,888.00-1.97%210,200
Feb 25, 20262,904.002,968.002,893.002,946.002,946.001.90%361,100
Feb 24, 20262,827.002,920.002,821.002,891.002,891.003.43%416,400
Feb 20, 20262,848.002,859.002,780.002,795.002,795.00-3.25%307,600
Feb 19, 20262,840.002,904.002,827.002,889.002,889.002.08%257,600
Feb 18, 20262,842.002,856.002,802.002,830.002,830.00-0.32%365,500
Feb 17, 20262,827.002,847.002,802.002,839.002,839.000.42%132,800
Feb 16, 20262,873.002,884.002,827.002,827.002,827.00-0.63%200,000
Feb 13, 20262,830.002,882.002,824.002,845.002,845.00-1.22%282,200
Feb 12, 20262,830.002,900.002,829.002,880.002,880.001.80%297,500
Feb 10, 20262,749.002,829.002,742.002,829.002,829.003.63%496,200
Feb 9, 20262,911.002,935.002,718.002,730.002,730.004.56%874,300
Feb 6, 20262,613.002,639.002,551.002,611.002,611.000.35%334,000
Feb 5, 20262,638.002,650.002,602.002,602.002,602.00-0.38%230,200
Feb 4, 20262,576.002,617.002,552.002,612.002,612.001.20%252,600
Feb 3, 20262,562.002,590.002,547.002,581.002,581.002.22%137,100
Feb 2, 20262,565.002,600.002,511.002,525.002,525.00-1.56%215,000
Jan 30, 20262,554.002,577.002,542.002,565.002,565.00-0.04%187,900
Jan 29, 20262,590.002,595.002,520.002,566.002,566.00-0.62%199,200
Jan 28, 20262,649.002,653.002,577.002,582.002,582.00-3.15%294,300
Jan 27, 20262,670.002,680.002,634.002,666.002,666.000.34%224,100
Jan 26, 20262,706.002,724.002,656.002,657.002,657.00-3.31%332,600
Jan 23, 20262,740.002,777.002,680.002,748.002,748.000.84%252,600
Jan 22, 20262,624.002,755.002,595.002,725.002,725.005.38%568,600
Jan 21, 20262,541.002,599.002,539.002,586.002,586.000.12%183,100
Jan 20, 20262,591.002,609.002,560.002,583.002,583.00-0.92%138,300
Jan 19, 20262,584.002,626.002,576.002,607.002,607.000.23%210,900
Jan 16, 20262,573.002,604.002,550.002,601.002,601.000.04%151,400
Jan 15, 20262,550.002,602.002,540.002,600.002,600.001.44%212,500
Jan 14, 20262,529.002,581.002,525.002,563.002,563.001.75%259,000
Jan 13, 20262,550.002,550.002,494.002,519.002,519.001.82%210,000
Jan 9, 20262,497.002,510.002,460.002,474.002,474.00-0.60%205,200
Jan 8, 20262,485.002,529.002,478.002,489.002,489.00-0.08%206,100
Jan 7, 20262,480.002,491.002,450.002,491.002,491.000.04%335,200
Jan 6, 20262,509.002,527.002,479.002,490.002,490.00-0.76%242,800
Jan 5, 20262,495.002,540.002,490.002,509.002,509.000.80%210,700
Dec 30, 20252,484.002,500.002,464.002,489.002,489.000.08%158,100
Dec 29, 20252,465.002,500.002,460.002,487.002,487.000.97%157,000
Dec 26, 20252,457.002,475.002,452.002,463.002,463.000.24%94,800
Dec 25, 20252,479.002,480.002,439.002,457.002,457.00-0.41%96,200
Dec 24, 20252,476.002,494.002,453.002,467.002,467.000.28%193,800
Dec 23, 20252,458.002,484.002,435.002,460.002,460.001.23%267,500
Dec 22, 20252,498.002,503.002,421.002,430.002,430.001.50%282,200
Dec 19, 20252,402.002,408.002,370.002,394.002,394.00-0.29%234,400
Dec 18, 20252,424.002,429.002,400.002,401.002,401.00-0.95%152,600
Dec 17, 20252,434.002,435.002,403.002,424.002,424.00-0.49%173,200
Dec 16, 20252,455.002,474.002,422.002,436.002,436.00-0.90%137,100
Dec 15, 20252,420.002,465.002,416.002,458.002,458.001.53%218,400
Dec 12, 20252,456.002,456.002,393.002,421.002,421.00-0.57%289,300
Dec 11, 20252,517.002,526.002,427.002,435.002,435.00-2.76%342,600
Dec 10, 20252,614.002,614.002,504.002,504.002,504.00-2.95%210,400
Dec 9, 20252,600.002,600.002,561.002,580.002,580.00-0.77%208,600
Dec 8, 20252,569.002,602.002,552.002,600.002,600.001.44%194,800
Dec 5, 20252,586.002,611.002,557.002,563.002,563.00-1.57%291,200
Dec 4, 20252,600.002,619.002,590.002,604.002,604.000.15%268,300
Dec 3, 20252,590.002,633.002,580.002,600.002,600.000.78%263,400
Dec 2, 20252,584.002,608.002,566.002,580.002,580.00-0.04%214,500
Dec 1, 20252,645.002,657.002,581.002,581.002,581.00-1.79%226,100
Nov 28, 20252,609.002,634.002,604.002,628.002,628.001.27%209,600
Nov 27, 20252,591.002,613.002,583.002,595.002,595.000.50%195,500
Nov 26, 20252,574.002,584.002,550.002,582.002,582.000.31%194,300
Nov 25, 20252,550.002,594.002,538.002,574.002,574.002.35%276,300
Nov 21, 20252,468.002,520.002,461.002,515.002,515.00-0.12%248,300
Nov 20, 20252,490.002,535.002,483.002,518.002,518.002.07%219,900
Nov 19, 20252,456.002,491.002,436.002,467.002,467.000.49%253,800
Nov 18, 20252,500.002,513.002,450.002,455.002,455.00-2.42%222,100
Nov 17, 20252,519.002,555.002,514.002,516.002,516.00-0.12%244,500
Nov 14, 20252,473.002,520.002,456.002,519.002,519.000.44%213,900
Nov 13, 20252,495.002,537.002,494.002,508.002,508.000.52%212,400
Nov 12, 20252,454.002,510.002,454.002,495.002,495.001.71%259,200
Nov 11, 20252,461.002,493.002,430.002,453.002,453.000.78%302,700
Nov 10, 20252,538.002,540.002,398.002,434.002,434.00-0.16%689,100
Nov 7, 20252,450.002,466.002,406.002,438.002,438.00-1.89%287,900
Nov 6, 20252,464.002,529.002,454.002,485.002,485.001.30%294,500
Nov 5, 20252,440.002,468.002,360.002,453.002,453.000.86%389,300
Nov 4, 20252,450.002,495.002,423.002,432.002,432.00-1.18%268,600
Oct 31, 20252,437.002,473.002,412.002,461.002,461.000.98%168,200
Oct 30, 20252,402.002,437.002,395.002,437.002,437.002.39%759,000
Oct 29, 20252,415.002,426.002,380.002,380.002,380.00-1.45%165,900
Oct 28, 20252,475.002,476.002,408.002,415.002,415.00-2.42%148,100
Oct 27, 20252,468.002,482.002,449.002,475.002,475.001.43%161,400
Oct 24, 20252,436.002,455.002,426.002,440.002,440.00-0.37%172,200
Oct 23, 20252,400.002,449.002,400.002,449.002,449.001.07%185,500
Oct 22, 20252,414.002,436.002,406.002,423.002,423.000.37%246,800
Oct 21, 20252,401.002,427.002,393.002,414.002,414.000.37%175,600
Oct 20, 20252,418.002,433.002,398.002,405.002,405.000.71%144,100
Oct 17, 20252,371.002,453.002,354.002,388.002,388.000.55%339,600
Oct 16, 20252,378.002,390.002,355.002,375.002,375.001.37%166,300
Oct 15, 20252,296.002,343.002,290.002,343.002,343.003.13%169,400
Oct 14, 20252,286.002,326.002,257.002,272.002,272.00-2.20%220,900
Oct 10, 20252,404.002,429.002,323.002,323.002,323.00-4.29%173,500
Oct 9, 20252,407.002,445.002,401.002,427.002,427.000.33%171,600
Oct 8, 20252,428.002,436.002,412.002,419.002,419.00-0.08%141,200