Hirose Electric Co.,Ltd. (TYO:6806)
Japan
· Delayed Price · Currency is JPY 21,760
+265 (1.23%)
Apr 28, 2026, 3:30 PM JST
Hirose Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.38% | 117,200 |
| Mar 27, 2026 | 21,355.00 | 21,575.00 | 21,025.00 | 21,340.00 | 21,095.00 | -2.07% | 205,300 |
| Mar 26, 2026 | 22,205.00 | 22,255.00 | 21,660.00 | 21,790.00 | 21,539.83 | 1.02% | 133,100 |
| Mar 25, 2026 | 21,765.00 | 21,765.00 | 21,400.00 | 21,570.00 | 21,322.36 | 2.86% | 126,800 |
| Mar 24, 2026 | 21,175.00 | 21,245.00 | 20,805.00 | 20,970.00 | 20,729.25 | 1.43% | 80,600 |
| Mar 23, 2026 | 20,650.00 | 20,685.00 | 20,200.00 | 20,675.00 | 20,437.63 | -3.39% | 147,400 |
| Mar 19, 2026 | 21,195.00 | 21,910.00 | 21,195.00 | 21,400.00 | 21,154.31 | -2.86% | 262,100 |
| Mar 18, 2026 | 21,545.00 | 22,030.00 | 21,420.00 | 22,030.00 | 21,777.08 | 2.16% | 83,800 |
| Mar 17, 2026 | 21,585.00 | 21,730.00 | 21,465.00 | 21,565.00 | 21,317.42 | 1.77% | 142,800 |
| Mar 16, 2026 | 21,275.00 | 21,510.00 | 21,030.00 | 21,190.00 | 20,946.72 | -1.24% | 113,600 |
| Mar 13, 2026 | 21,045.00 | 21,515.00 | 21,045.00 | 21,455.00 | 21,208.68 | 0.33% | 122,300 |
| Mar 12, 2026 | 21,145.00 | 21,515.00 | 21,120.00 | 21,385.00 | 21,139.48 | - | 176,500 |
| Mar 11, 2026 | 21,585.00 | 21,785.00 | 21,320.00 | 21,385.00 | 21,139.48 | 0.75% | 175,300 |
| Mar 10, 2026 | 20,935.00 | 21,320.00 | 20,790.00 | 21,225.00 | 20,981.32 | 3.36% | 147,800 |
| Mar 9, 2026 | 20,320.00 | 20,780.00 | 20,060.00 | 20,535.00 | 20,299.24 | -4.97% | 180,100 |
| Mar 6, 2026 | 21,625.00 | 22,070.00 | 21,350.00 | 21,610.00 | 21,361.90 | -0.78% | 183,000 |
| Mar 5, 2026 | 22,135.00 | 22,240.00 | 21,550.00 | 21,780.00 | 21,529.95 | 1.30% | 178,400 |
| Mar 4, 2026 | 21,500.00 | 22,140.00 | 21,110.00 | 21,500.00 | 21,253.16 | -3.13% | 222,500 |
| Mar 3, 2026 | 23,015.00 | 23,190.00 | 22,050.00 | 22,195.00 | 21,940.18 | -3.44% | 190,300 |
| Mar 2, 2026 | 22,835.00 | 23,220.00 | 22,760.00 | 22,985.00 | 22,721.11 | -1.50% | 154,600 |
| Feb 27, 2026 | 22,780.00 | 23,400.00 | 22,780.00 | 23,335.00 | 23,067.10 | 0.24% | 189,800 |
| Feb 26, 2026 | 23,805.00 | 24,030.00 | 23,180.00 | 23,280.00 | 23,012.73 | -2.94% | 273,500 |
| Feb 25, 2026 | 23,405.00 | 24,035.00 | 22,625.00 | 23,985.00 | 23,709.63 | 7.05% | 333,300 |
| Feb 24, 2026 | 21,740.00 | 22,585.00 | 21,740.00 | 22,405.00 | 22,147.77 | 4.70% | 149,000 |
| Feb 20, 2026 | 21,700.00 | 21,700.00 | 21,395.00 | 21,400.00 | 21,154.31 | -2.13% | 108,900 |
| Feb 19, 2026 | 21,720.00 | 21,985.00 | 21,520.00 | 21,865.00 | 21,613.97 | 1.34% | 131,400 |
| Feb 18, 2026 | 21,205.00 | 21,905.00 | 21,205.00 | 21,575.00 | 21,327.30 | 1.74% | 150,300 |
| Feb 17, 2026 | 20,900.00 | 21,205.00 | 20,840.00 | 21,205.00 | 20,961.55 | 1.36% | 148,100 |
| Feb 16, 2026 | 20,670.00 | 21,155.00 | 20,650.00 | 20,920.00 | 20,679.82 | 1.23% | 113,600 |
| Feb 13, 2026 | 21,305.00 | 21,470.00 | 20,595.00 | 20,665.00 | 20,427.75 | -2.96% | 131,200 |
| Feb 12, 2026 | 21,245.00 | 21,530.00 | 21,095.00 | 21,295.00 | 21,050.52 | 1.33% | 236,600 |
| Feb 10, 2026 | 20,795.00 | 21,245.00 | 20,720.00 | 21,015.00 | 20,773.73 | 2.64% | 202,900 |
| Feb 9, 2026 | 20,990.00 | 21,055.00 | 20,475.00 | 20,475.00 | 20,239.93 | 0.76% | 184,500 |
| Feb 6, 2026 | 19,610.00 | 20,515.00 | 19,500.00 | 20,320.00 | 20,086.71 | 2.99% | 404,500 |
| Feb 5, 2026 | 20,875.00 | 20,875.00 | 19,370.00 | 19,730.00 | 19,503.48 | 0.79% | 611,600 |
| Feb 4, 2026 | 17,850.00 | 19,575.00 | 17,415.00 | 19,575.00 | 19,350.26 | 14.81% | 816,800 |
| Feb 3, 2026 | 16,780.00 | 17,190.00 | 16,695.00 | 17,050.00 | 16,854.25 | 3.81% | 301,500 |
| Feb 2, 2026 | 16,780.00 | 16,830.00 | 16,425.00 | 16,425.00 | 16,236.43 | -0.96% | 188,400 |
| Jan 30, 2026 | 16,450.00 | 16,670.00 | 16,375.00 | 16,585.00 | 16,394.59 | 0.73% | 226,100 |
| Jan 29, 2026 | 16,950.00 | 16,980.00 | 16,280.00 | 16,465.00 | 16,275.97 | -3.88% | 349,800 |
| Jan 28, 2026 | 17,260.00 | 17,335.00 | 17,025.00 | 17,130.00 | 16,933.33 | -0.67% | 173,900 |
| Jan 27, 2026 | 17,000.00 | 17,245.00 | 16,955.00 | 17,245.00 | 17,047.01 | 1.20% | 117,000 |
| Jan 26, 2026 | 17,215.00 | 17,335.00 | 16,970.00 | 17,040.00 | 16,844.37 | -3.26% | 133,500 |
| Jan 23, 2026 | 17,600.00 | 17,650.00 | 17,505.00 | 17,615.00 | 17,412.77 | 0.31% | 120,900 |
| Jan 22, 2026 | 17,565.00 | 17,665.00 | 17,515.00 | 17,560.00 | 17,358.40 | 0.75% | 120,600 |
| Jan 21, 2026 | 17,470.00 | 17,560.00 | 17,330.00 | 17,430.00 | 17,229.89 | -0.26% | 164,600 |
| Jan 20, 2026 | 17,600.00 | 17,700.00 | 17,475.00 | 17,475.00 | 17,274.37 | -0.88% | 112,200 |
| Jan 19, 2026 | 17,730.00 | 17,750.00 | 17,500.00 | 17,630.00 | 17,427.59 | -1.07% | 127,900 |
| Jan 16, 2026 | 17,770.00 | 17,855.00 | 17,650.00 | 17,820.00 | 17,615.41 | 0.25% | 134,400 |
| Jan 15, 2026 | 17,700.00 | 17,880.00 | 17,655.00 | 17,775.00 | 17,570.93 | -0.36% | 100,500 |
| Jan 14, 2026 | 17,600.00 | 17,880.00 | 17,600.00 | 17,840.00 | 17,635.18 | 1.45% | 91,800 |
| Jan 13, 2026 | 17,880.00 | 17,880.00 | 17,510.00 | 17,585.00 | 17,383.11 | 1.12% | 90,900 |
| Jan 9, 2026 | 17,465.00 | 17,555.00 | 17,350.00 | 17,390.00 | 17,190.35 | 0.12% | 95,000 |
| Jan 8, 2026 | 17,450.00 | 17,535.00 | 17,320.00 | 17,370.00 | 17,170.58 | -0.69% | 104,500 |
| Jan 7, 2026 | 17,455.00 | 17,675.00 | 17,255.00 | 17,490.00 | 17,289.20 | -0.91% | 169,600 |
| Jan 6, 2026 | 17,710.00 | 17,840.00 | 17,650.00 | 17,650.00 | 17,447.36 | 0.03% | 119,000 |
| Jan 5, 2026 | 17,370.00 | 17,730.00 | 17,320.00 | 17,645.00 | 17,442.42 | 2.02% | 157,800 |
| Dec 30, 2025 | 17,185.00 | 17,415.00 | 17,080.00 | 17,295.00 | 17,096.44 | 0.64% | 109,400 |
| Dec 29, 2025 | 17,285.00 | 17,340.00 | 17,140.00 | 17,185.00 | 16,987.70 | -1.24% | 152,300 |
| Dec 26, 2025 | 17,410.00 | 17,550.00 | 17,390.00 | 17,400.00 | 17,200.23 | 0.46% | 99,600 |
| Dec 25, 2025 | 17,345.00 | 17,390.00 | 17,270.00 | 17,320.00 | 17,121.15 | 0.79% | 55,500 |
| Dec 24, 2025 | 17,255.00 | 17,360.00 | 17,165.00 | 17,185.00 | 16,987.70 | -0.12% | 57,400 |
| Dec 23, 2025 | 17,150.00 | 17,285.00 | 17,110.00 | 17,205.00 | 17,007.47 | 0.15% | 54,600 |
| Dec 22, 2025 | 17,300.00 | 17,300.00 | 17,070.00 | 17,180.00 | 16,982.76 | 1.03% | 64,100 |
| Dec 19, 2025 | 17,065.00 | 17,120.00 | 16,940.00 | 17,005.00 | 16,809.77 | -0.50% | 122,300 |
| Dec 18, 2025 | 16,885.00 | 17,190.00 | 16,875.00 | 17,090.00 | 16,893.79 | 0.71% | 143,500 |
| Dec 17, 2025 | 16,900.00 | 16,980.00 | 16,780.00 | 16,970.00 | 16,775.17 | -0.09% | 85,900 |
| Dec 16, 2025 | 17,090.00 | 17,100.00 | 16,955.00 | 16,985.00 | 16,790.00 | -1.11% | 94,300 |
| Dec 15, 2025 | 17,050.00 | 17,210.00 | 16,900.00 | 17,175.00 | 16,977.82 | 0.44% | 96,000 |
| Dec 12, 2025 | 17,200.00 | 17,200.00 | 17,000.00 | 17,100.00 | 16,903.68 | 0.35% | 114,200 |
| Dec 11, 2025 | 17,300.00 | 17,300.00 | 16,940.00 | 17,040.00 | 16,844.37 | -0.12% | 87,800 |
| Dec 10, 2025 | 17,175.00 | 17,230.00 | 17,025.00 | 17,060.00 | 16,864.14 | -0.55% | 100,300 |
| Dec 9, 2025 | 17,120.00 | 17,180.00 | 16,985.00 | 17,155.00 | 16,958.05 | -0.09% | 157,700 |
| Dec 8, 2025 | 17,100.00 | 17,210.00 | 17,055.00 | 17,170.00 | 16,972.87 | -0.87% | 149,100 |
| Dec 5, 2025 | 17,420.00 | 17,505.00 | 17,235.00 | 17,320.00 | 17,121.15 | -1.20% | 141,200 |
| Dec 4, 2025 | 17,110.00 | 17,540.00 | 17,100.00 | 17,530.00 | 17,328.74 | 1.80% | 130,700 |
| Dec 3, 2025 | 17,100.00 | 17,260.00 | 17,045.00 | 17,220.00 | 17,022.30 | 0.79% | 178,100 |
| Dec 2, 2025 | 17,440.00 | 17,460.00 | 16,965.00 | 17,085.00 | 16,888.85 | -2.32% | 222,000 |
| Dec 1, 2025 | 17,745.00 | 17,935.00 | 17,490.00 | 17,490.00 | 17,289.20 | -0.77% | 136,400 |