Hosiden Corp. 6804
TSE · Japan · Electronic Technology
¥2,433.00+16.00 (+0.66%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,433.00 | +0.66% | ¥2,420.00 | ¥2,459.00 | ¥2,398.00 | 381.50K |
| 2026-09-30 | ¥2,417.00 | -1.15% | ¥2,462.00 | ¥2,466.00 | ¥2,404.00 | 297.00K |
| 2026-09-29 | ¥2,445.00 | -2.08% | ¥2,459.00 | ¥2,459.00 | ¥2,429.00 | 264.20K |
| 2026-09-28 | ¥2,497.00 | -0.99% | ¥2,540.00 | ¥2,540.00 | ¥2,497.00 | 260.20K |
| 2026-09-25 | ¥2,522.00 | -0.39% | ¥2,532.00 | ¥2,543.00 | ¥2,509.00 | 240.20K |
| 2026-09-24 | ¥2,532.00 | +0.12% | ¥2,531.00 | ¥2,560.00 | ¥2,522.00 | 283.50K |
| 2026-09-18 | ¥2,529.00 | -0.82% | ¥2,573.00 | ¥2,576.00 | ¥2,525.00 | 378.20K |
| 2026-09-17 | ¥2,550.00 | +1.31% | ¥2,542.00 | ¥2,553.00 | ¥2,532.00 | 248.50K |
| 2026-09-16 | ¥2,517.00 | +0.56% | ¥2,514.00 | ¥2,524.00 | ¥2,505.00 | 171.30K |
| 2026-09-15 | ¥2,503.00 | +0.32% | ¥2,490.00 | ¥2,529.00 | ¥2,486.00 | 237.10K |
| 2026-09-14 | ¥2,495.00 | -0.95% | ¥2,510.00 | ¥2,510.00 | ¥2,466.00 | 246.80K |
| 2026-09-11 | ¥2,519.00 | -0.47% | ¥2,501.00 | ¥2,532.00 | ¥2,495.00 | 243.50K |
| 2026-09-10 | ¥2,531.00 | -0.35% | ¥2,525.00 | ¥2,540.00 | ¥2,495.00 | 215.50K |
| 2026-09-09 | ¥2,540.00 | -0.08% | ¥2,544.00 | ¥2,563.00 | ¥2,528.00 | 223.60K |
| 2026-09-08 | ¥2,542.00 | -3.42% | ¥2,621.00 | ¥2,628.00 | ¥2,542.00 | 223.10K |
| 2026-09-07 | ¥2,632.00 | +0.08% | ¥2,652.00 | ¥2,652.00 | ¥2,616.00 | 175.70K |
| 2026-09-04 | ¥2,630.00 | -0.11% | ¥2,608.00 | ¥2,637.00 | ¥2,607.00 | 219.90K |
| 2026-09-03 | ¥2,633.00 | -0.27% | ¥2,636.00 | ¥2,645.00 | ¥2,613.00 | 221.90K |
| 2026-09-02 | ¥2,640.00 | -1.71% | ¥2,660.00 | ¥2,679.00 | ¥2,630.00 | 245.90K |
| 2026-09-01 | ¥2,686.00 | -1.07% | ¥2,700.00 | ¥2,703.00 | ¥2,674.00 | 315.00K |
| 2026-08-31 | ¥2,715.00 | -0.59% | ¥2,696.00 | ¥2,732.00 | ¥2,690.00 | 262.20K |
| 2026-08-28 | ¥2,731.00 | +1.00% | ¥2,705.00 | ¥2,732.00 | ¥2,690.00 | 195.10K |
| 2026-08-27 | ¥2,704.00 | +0.22% | ¥2,705.00 | ¥2,723.00 | ¥2,673.00 | 190.40K |
| 2026-08-26 | ¥2,698.00 | -0.63% | ¥2,719.00 | ¥2,733.00 | ¥2,686.00 | 191.80K |
| 2026-08-25 | ¥2,715.00 | -0.18% | ¥2,753.00 | ¥2,760.00 | ¥2,685.00 | 212.70K |
| 2026-08-24 | ¥2,720.00 | -1.05% | ¥2,739.00 | ¥2,755.00 | ¥2,720.00 | 145.20K |
| 2026-08-21 | ¥2,749.00 | -0.87% | ¥2,757.00 | ¥2,766.00 | ¥2,720.00 | 170.20K |
| 2026-08-20 | ¥2,773.00 | +1.17% | ¥2,776.00 | ¥2,796.00 | ¥2,737.00 | 197.50K |
| 2026-08-19 | ¥2,741.00 | -3.82% | ¥2,816.00 | ¥2,820.00 | ¥2,736.00 | 215.50K |
| 2026-08-18 | ¥2,850.00 | -1.59% | ¥2,851.00 | ¥2,894.00 | ¥2,821.00 | 232.60K |
| 2026-08-17 | ¥2,896.00 | -2.52% | ¥2,971.00 | ¥2,972.00 | ¥2,878.00 | 251.30K |
| 2026-08-14 | ¥2,971.00 | +1.68% | ¥2,925.00 | ¥2,971.00 | ¥2,925.00 | 268.90K |
| 2026-08-13 | ¥2,922.00 | +0.90% | ¥2,922.00 | ¥2,922.00 | ¥2,880.00 | 230.00K |
| 2026-08-12 | ¥2,896.00 | +0.10% | ¥2,943.00 | ¥2,950.00 | ¥2,868.00 | 257.10K |
| 2026-08-10 | ¥2,893.00 | -3.15% | ¥3,110.00 | ¥3,150.00 | ¥2,850.00 | 415.70K |
| 2026-08-07 | ¥2,987.00 | +1.19% | ¥2,952.00 | ¥3,015.00 | ¥2,947.00 | 256.40K |
| 2026-08-06 | ¥2,952.00 | +0.61% | ¥2,913.00 | ¥2,960.00 | ¥2,903.00 | 220.90K |
| 2026-08-05 | ¥2,934.00 | +2.44% | ¥2,881.00 | ¥2,979.00 | ¥2,871.00 | 421.70K |
| 2026-08-04 | ¥2,864.00 | -0.56% | ¥2,891.00 | ¥2,920.00 | ¥2,835.00 | 234.00K |
| 2026-08-03 | ¥2,880.00 | +0.42% | ¥2,856.00 | ¥2,895.00 | ¥2,803.00 | 318.40K |
| 2026-07-31 | ¥2,868.00 | 0.00% | ¥2,885.00 | ¥2,918.00 | ¥2,819.00 | 306.50K |
| 2026-07-30 | ¥2,868.00 | +1.49% | ¥2,854.00 | ¥2,930.00 | ¥2,837.00 | 475.00K |
| 2026-07-29 | ¥2,826.00 | +0.36% | ¥2,836.00 | ¥2,860.00 | ¥2,782.00 | 241.30K |
| 2026-07-28 | ¥2,816.00 | -0.85% | ¥2,833.00 | ¥2,864.00 | ¥2,798.00 | 215.50K |
| 2026-07-27 | ¥2,840.00 | +2.71% | ¥2,719.00 | ¥2,840.00 | ¥2,714.00 | 234.40K |
| 2026-07-24 | ¥2,765.00 | -0.25% | ¥2,754.00 | ¥2,777.00 | ¥2,745.00 | 170.40K |
| 2026-07-23 | ¥2,772.00 | +0.33% | ¥2,782.00 | ¥2,793.00 | ¥2,761.00 | 126.30K |
| 2026-07-22 | ¥2,763.00 | -0.11% | ¥2,790.00 | ¥2,790.00 | ¥2,753.00 | 165.80K |
| 2026-07-21 | ¥2,766.00 | +1.58% | ¥2,773.00 | ¥2,777.00 | ¥2,742.00 | 259.20K |
| 2026-07-17 | ¥2,723.00 | 0.00% | ¥2,708.00 | ¥2,723.00 | ¥2,665.00 | 254.10K |
| 2026-07-16 | ¥2,723.00 | -2.09% | ¥2,731.00 | ¥2,749.00 | ¥2,701.00 | 180.40K |
| 2026-07-15 | ¥2,781.00 | +0.72% | ¥2,769.00 | ¥2,781.00 | ¥2,743.00 | 175.70K |
| 2026-07-14 | ¥2,761.00 | +0.29% | ¥2,778.00 | ¥2,780.00 | ¥2,731.00 | 193.90K |
| 2026-07-13 | ¥2,753.00 | -2.76% | ¥2,834.00 | ¥2,844.00 | ¥2,747.00 | 169.40K |
| 2026-07-10 | ¥2,831.00 | -0.04% | ¥2,869.00 | ¥2,869.00 | ¥2,821.00 | 212.10K |
| 2026-07-09 | ¥2,832.00 | +1.91% | ¥2,829.00 | ¥2,876.00 | ¥2,811.00 | 196.20K |
| 2026-07-08 | ¥2,779.00 | -3.07% | ¥2,817.00 | ¥2,850.00 | ¥2,774.00 | 162.20K |
| 2026-07-07 | ¥2,867.00 | +0.49% | ¥2,872.00 | ¥2,879.00 | ¥2,827.00 | 214.30K |
| 2026-07-06 | ¥2,853.00 | +0.71% | ¥2,854.00 | ¥2,868.00 | ¥2,790.00 | 182.50K |
| 2026-07-03 | ¥2,833.00 | +1.11% | ¥2,812.00 | ¥2,863.00 | ¥2,805.00 | 205.10K |
| 2026-07-02 | ¥2,802.00 | +2.64% | ¥2,704.00 | ¥2,834.00 | ¥2,691.00 | 337.10K |
| 2026-07-01 | ¥2,730.00 | +1.22% | ¥2,697.00 | ¥2,743.00 | ¥2,679.00 | 180.60K |
| 2026-06-30 | ¥2,697.00 | -1.21% | ¥2,776.00 | ¥2,776.00 | ¥2,687.00 | 224.80K |
| 2026-06-29 | ¥2,730.00 | -0.66% | ¥2,751.00 | ¥2,755.00 | ¥2,698.00 | 241.00K |
| 2026-06-26 | ¥2,748.00 | -0.54% | ¥2,775.00 | ¥2,784.00 | ¥2,695.00 | 171.20K |
| 2026-06-25 | ¥2,763.00 | +1.21% | ¥2,780.00 | ¥2,794.00 | ¥2,729.00 | 208.30K |
| 2026-06-24 | ¥2,730.00 | -0.51% | ¥2,755.00 | ¥2,797.00 | ¥2,729.00 | 250.70K |
| 2026-06-23 | ¥2,744.00 | -1.01% | ¥2,750.00 | ¥2,793.00 | ¥2,727.00 | 284.40K |
| 2026-06-22 | ¥2,772.00 | -1.63% | ¥2,818.00 | ¥2,878.00 | ¥2,752.00 | 243.40K |
| 2026-06-19 | ¥2,818.00 | +1.88% | ¥2,796.00 | ¥2,883.00 | ¥2,791.00 | 360.80K |
| 2026-06-18 | ¥2,766.00 | +0.29% | ¥2,795.00 | ¥2,837.00 | ¥2,766.00 | 235.10K |
| 2026-06-17 | ¥2,758.00 | +1.58% | ¥2,694.00 | ¥2,791.00 | ¥2,694.00 | 181.40K |
| 2026-06-16 | ¥2,715.00 | -1.77% | ¥2,768.00 | ¥2,769.00 | ¥2,693.00 | 221.90K |
| 2026-06-15 | ¥2,764.00 | +2.03% | ¥2,774.00 | ¥2,800.00 | ¥2,743.00 | 210.80K |
| 2026-06-12 | ¥2,709.00 | -1.17% | ¥2,791.00 | ¥2,800.00 | ¥2,683.00 | 195.60K |
| 2026-06-11 | ¥2,741.00 | +0.44% | ¥2,679.00 | ¥2,753.00 | ¥2,658.00 | 204.90K |
| 2026-06-10 | ¥2,729.00 | -2.29% | ¥2,759.00 | ¥2,797.00 | ¥2,715.00 | 219.00K |
| 2026-06-09 | ¥2,793.00 | +0.40% | ¥2,813.00 | ¥2,830.00 | ¥2,758.00 | 283.10K |
| 2026-06-08 | ¥2,782.00 | -0.82% | ¥2,755.00 | ¥2,834.00 | ¥2,723.00 | 309.90K |
| 2026-06-05 | ¥2,805.00 | -0.78% | ¥2,800.00 | ¥2,834.00 | ¥2,766.00 | 195.10K |
| 2026-06-04 | ¥2,827.00 | +1.07% | ¥2,747.00 | ¥2,849.00 | ¥2,747.00 | 251.40K |
| 2026-06-03 | ¥2,797.00 | +3.48% | ¥2,780.00 | ¥2,814.00 | ¥2,743.00 | 362.90K |
| 2026-06-02 | ¥2,703.00 | 0.00% | ¥2,685.00 | ¥2,718.00 | ¥2,617.00 | 274.90K |
| 2026-06-01 | ¥2,703.00 | -0.59% | ¥2,669.00 | ¥2,780.00 | ¥2,663.00 | 324.60K |
| 2026-05-29 | ¥2,719.00 | +2.72% | ¥2,669.00 | ¥2,747.00 | ¥2,646.00 | 432.20K |
| 2026-05-28 | ¥2,647.00 | +2.00% | ¥2,605.00 | ¥2,647.00 | ¥2,560.00 | 301.30K |
| 2026-05-27 | ¥2,595.00 | -0.76% | ¥2,628.00 | ¥2,649.00 | ¥2,573.00 | 246.00K |
| 2026-05-26 | ¥2,615.00 | +0.04% | ¥2,615.00 | ¥2,632.00 | ¥2,592.00 | 183.20K |
| 2026-05-25 | ¥2,614.00 | +1.12% | ¥2,631.00 | ¥2,691.00 | ¥2,611.00 | 220.30K |
| 2026-05-22 | ¥2,585.00 | +0.90% | ¥2,572.00 | ¥2,607.00 | ¥2,543.00 | 187.80K |