Skip to main content
Hosiden Corporation (TYO:6804)
Japan flag Japan · Delayed Price · Currency is JPY
2,710.00
-7.00 (-0.26%)
Apr 28, 2026, 3:30 PM JST

Hosiden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,701.002,734.002,684.002,710.002,710.00-0.26%209,800
Apr 27, 20262,778.002,796.002,688.002,717.002,717.00-3.03%369,200
Apr 24, 20262,805.002,820.002,749.002,802.002,802.00-0.11%217,400
Apr 23, 20262,790.002,822.002,733.002,805.002,805.000.54%222,300
Apr 22, 20262,775.002,798.002,736.002,790.002,790.000.54%217,700
Apr 21, 20262,800.002,819.002,769.002,775.002,775.00-0.72%117,000
Apr 20, 20262,810.002,813.002,780.002,795.002,795.00-0.07%109,000
Apr 17, 20262,794.002,810.002,753.002,797.002,797.000.79%242,000
Apr 16, 20262,736.002,777.002,731.002,775.002,775.001.43%157,600
Apr 15, 20262,800.002,809.002,726.002,736.002,736.00-0.18%190,500
Apr 14, 20262,766.002,780.002,737.002,741.002,741.000.15%137,300
Apr 13, 20262,740.002,771.002,713.002,737.002,737.00-0.73%133,300
Apr 10, 20262,758.002,795.002,745.002,757.002,757.000.55%177,600
Apr 9, 20262,780.002,780.002,724.002,742.002,742.00-1.69%167,300
Apr 8, 20262,833.002,833.002,767.002,789.002,789.003.30%269,200
Apr 7, 20262,672.002,700.002,659.002,700.002,700.001.35%154,200
Apr 6, 20262,652.002,688.002,652.002,664.002,664.000.04%101,100
Apr 3, 20262,658.002,666.002,640.002,663.002,663.002.03%108,800
Apr 2, 20262,664.002,686.002,602.002,610.002,610.00-1.02%211,900
Apr 1, 20262,617.002,637.002,589.002,637.002,637.003.61%164,800
Mar 31, 20262,528.002,596.002,513.002,545.002,545.00-1.28%244,300
Mar 30, 20262,523.002,578.002,507.002,578.002,578.00-3.99%406,000
Mar 27, 20262,662.002,688.002,643.002,685.002,660.000.60%235,000
Mar 26, 20262,698.002,698.002,631.002,669.002,644.15-0.11%250,100
Mar 25, 20262,674.002,687.002,639.002,672.002,647.121.83%216,300
Mar 24, 20262,768.002,768.002,587.002,624.002,599.57-1.65%415,800
Mar 23, 20262,726.002,742.002,646.002,668.002,643.16-3.89%221,100
Mar 19, 20262,805.002,814.002,761.002,776.002,750.15-3.11%225,000
Mar 18, 20262,839.002,886.002,818.002,865.002,838.321.74%140,700
Mar 17, 20262,857.002,864.002,799.002,816.002,789.780.32%122,800
Mar 16, 20262,788.002,826.002,774.002,807.002,780.860.57%185,800
Mar 13, 20262,776.002,822.002,771.002,791.002,765.01-2.34%223,600
Mar 12, 20262,875.002,893.002,837.002,858.002,831.39-2.29%227,400
Mar 11, 20262,925.002,965.002,907.002,925.002,897.772.63%239,200
Mar 10, 20262,861.002,873.002,817.002,850.002,823.463.22%241,600
Mar 9, 20262,770.002,780.002,690.002,761.002,735.29-3.16%378,000
Mar 6, 20262,900.002,906.002,824.002,851.002,824.45-1.72%250,500
Mar 5, 20262,919.002,939.002,855.002,901.002,873.994.54%284,700
Mar 4, 20262,795.002,842.002,736.002,775.002,749.16-3.04%383,500
Mar 3, 20262,994.003,020.002,862.002,862.002,835.35-4.60%240,400
Mar 2, 20262,900.003,000.002,861.003,000.002,972.071.97%387,500
Feb 27, 20262,857.002,942.002,855.002,942.002,914.611.87%238,000
Feb 26, 20262,938.002,950.002,886.002,888.002,861.11-1.97%210,200
Feb 25, 20262,904.002,968.002,893.002,946.002,918.571.90%361,100
Feb 24, 20262,827.002,920.002,821.002,891.002,864.083.43%416,400
Feb 20, 20262,848.002,859.002,780.002,795.002,768.98-3.25%307,600
Feb 19, 20262,840.002,904.002,827.002,889.002,862.102.08%257,600
Feb 18, 20262,842.002,856.002,802.002,830.002,803.65-0.32%365,500
Feb 17, 20262,827.002,847.002,802.002,839.002,812.570.42%132,800
Feb 16, 20262,873.002,884.002,827.002,827.002,800.68-0.63%200,000
Feb 13, 20262,830.002,882.002,824.002,845.002,818.51-1.22%282,200
Feb 12, 20262,830.002,900.002,829.002,880.002,853.181.80%297,500
Feb 10, 20262,749.002,829.002,742.002,829.002,802.663.63%496,200
Feb 9, 20262,911.002,935.002,718.002,730.002,704.584.56%874,300
Feb 6, 20262,613.002,639.002,551.002,611.002,586.690.35%334,000
Feb 5, 20262,638.002,650.002,602.002,602.002,577.77-0.38%230,200
Feb 4, 20262,576.002,617.002,552.002,612.002,587.681.20%252,600
Feb 3, 20262,562.002,590.002,547.002,581.002,556.972.22%137,100
Feb 2, 20262,565.002,600.002,511.002,525.002,501.49-1.56%215,000
Jan 30, 20262,554.002,577.002,542.002,565.002,541.12-0.04%187,900
Jan 29, 20262,590.002,595.002,520.002,566.002,542.11-0.62%199,200
Jan 28, 20262,649.002,653.002,577.002,582.002,557.96-3.15%294,300
Jan 27, 20262,670.002,680.002,634.002,666.002,641.180.34%224,100
Jan 26, 20262,706.002,724.002,656.002,657.002,632.26-3.31%332,600
Jan 23, 20262,740.002,777.002,680.002,748.002,722.410.84%252,600
Jan 22, 20262,624.002,755.002,595.002,725.002,699.635.38%568,600
Jan 21, 20262,541.002,599.002,539.002,586.002,561.920.12%183,100
Jan 20, 20262,591.002,609.002,560.002,583.002,558.95-0.92%138,300
Jan 19, 20262,584.002,626.002,576.002,607.002,582.730.23%210,900
Jan 16, 20262,573.002,604.002,550.002,601.002,576.780.04%151,400
Jan 15, 20262,550.002,602.002,540.002,600.002,575.791.44%212,500
Jan 14, 20262,529.002,581.002,525.002,563.002,539.141.75%259,000
Jan 13, 20262,550.002,550.002,494.002,519.002,495.551.82%210,000
Jan 9, 20262,497.002,510.002,460.002,474.002,450.96-0.60%205,200
Jan 8, 20262,485.002,529.002,478.002,489.002,465.82-0.08%206,100
Jan 7, 20262,480.002,491.002,450.002,491.002,467.810.04%335,200
Jan 6, 20262,509.002,527.002,479.002,490.002,466.82-0.76%242,800
Jan 5, 20262,495.002,540.002,490.002,509.002,485.640.80%210,700
Dec 30, 20252,484.002,500.002,464.002,489.002,465.820.08%158,100
Dec 29, 20252,465.002,500.002,460.002,487.002,463.840.97%157,000
Dec 26, 20252,457.002,475.002,452.002,463.002,440.070.24%94,800
Dec 25, 20252,479.002,480.002,439.002,457.002,434.12-0.41%96,200
Dec 24, 20252,476.002,494.002,453.002,467.002,444.030.28%193,800
Dec 23, 20252,458.002,484.002,435.002,460.002,437.091.23%267,500
Dec 22, 20252,498.002,503.002,421.002,430.002,407.371.50%282,200
Dec 19, 20252,402.002,408.002,370.002,394.002,371.71-0.29%234,400
Dec 18, 20252,424.002,429.002,400.002,401.002,378.64-0.95%152,600
Dec 17, 20252,434.002,435.002,403.002,424.002,401.43-0.49%173,200
Dec 16, 20252,455.002,474.002,422.002,436.002,413.32-0.90%137,100
Dec 15, 20252,420.002,465.002,416.002,458.002,435.111.53%218,400
Dec 12, 20252,456.002,456.002,393.002,421.002,398.46-0.57%289,300
Dec 11, 20252,517.002,526.002,427.002,435.002,412.33-2.76%342,600
Dec 10, 20252,614.002,614.002,504.002,504.002,480.69-2.95%210,400
Dec 9, 20252,600.002,600.002,561.002,580.002,555.98-0.77%208,600
Dec 8, 20252,569.002,602.002,552.002,600.002,575.791.44%194,800
Dec 5, 20252,586.002,611.002,557.002,563.002,539.14-1.57%291,200
Dec 4, 20252,600.002,619.002,590.002,604.002,579.750.15%268,300
Dec 3, 20252,590.002,633.002,580.002,600.002,575.790.78%263,400
Dec 2, 20252,584.002,608.002,566.002,580.002,555.98-0.04%214,500
Dec 1, 20252,645.002,657.002,581.002,581.002,556.97-1.79%226,100