HIROSE ELECTRIC CO., LTD. 6806
TSE · Japan · Electronic Technology
¥25,600.00+810.00 (+3.27%)
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 | ¥25,600.00 | +3.27% | ¥25,100.00 | ¥25,600.00 | ¥25,050.00 | 175.00K |
| 2026-09-30 | ¥24,790.00 | +0.43% | ¥24,915.00 | ¥25,050.00 | ¥24,720.00 | 131.10K |
| 2026-09-29 | ¥24,685.00 | 0.00% | ¥24,425.00 | ¥24,685.00 | ¥24,300.00 | 107.10K |
| 2026-09-28 | ¥24,685.00 | -1.38% | ¥25,295.00 | ¥25,295.00 | ¥24,685.00 | 113.30K |
| 2026-09-25 | ¥25,030.00 | +0.44% | ¥24,875.00 | ¥25,070.00 | ¥24,680.00 | 139.00K |
| 2026-09-24 | ¥24,920.00 | +1.74% | ¥24,505.00 | ¥24,920.00 | ¥24,450.00 | 142.20K |
| 2026-09-18 | ¥24,495.00 | +1.01% | ¥24,665.00 | ¥24,680.00 | ¥24,345.00 | 199.10K |
| 2026-09-17 | ¥24,250.00 | -1.00% | ¥24,700.00 | ¥24,740.00 | ¥24,070.00 | 133.60K |
| 2026-09-16 | ¥24,495.00 | +2.49% | ¥24,000.00 | ¥24,495.00 | ¥23,885.00 | 123.50K |
| 2026-09-15 | ¥23,900.00 | -0.33% | ¥23,690.00 | ¥24,120.00 | ¥23,685.00 | 105.40K |
| 2026-09-14 | ¥23,980.00 | -0.35% | ¥23,940.00 | ¥24,040.00 | ¥23,550.00 | 100.30K |
| 2026-09-11 | ¥24,065.00 | -1.27% | ¥23,880.00 | ¥24,250.00 | ¥23,760.00 | 176.60K |
| 2026-09-10 | ¥24,375.00 | +2.05% | ¥23,885.00 | ¥24,375.00 | ¥23,760.00 | 117.80K |
| 2026-09-09 | ¥23,885.00 | +0.63% | ¥23,745.00 | ¥24,050.00 | ¥23,745.00 | 135.90K |
| 2026-09-08 | ¥23,735.00 | -5.04% | ¥24,910.00 | ¥24,910.00 | ¥23,695.00 | 168.10K |
| 2026-09-07 | ¥24,995.00 | +0.91% | ¥24,830.00 | ¥24,995.00 | ¥24,620.00 | 144.60K |
| 2026-09-04 | ¥24,770.00 | +0.43% | ¥24,665.00 | ¥25,055.00 | ¥24,550.00 | 145.00K |
| 2026-09-03 | ¥24,665.00 | -1.48% | ¥25,010.00 | ¥25,135.00 | ¥24,490.00 | 183.50K |
| 2026-09-02 | ¥25,035.00 | -3.45% | ¥25,350.00 | ¥25,405.00 | ¥25,005.00 | 174.60K |
| 2026-09-01 | ¥25,930.00 | -0.02% | ¥25,935.00 | ¥26,200.00 | ¥25,820.00 | 104.50K |
| 2026-08-31 | ¥25,935.00 | -0.25% | ¥25,290.00 | ¥25,980.00 | ¥25,250.00 | 161.30K |
| 2026-08-28 | ¥26,000.00 | +0.48% | ¥26,405.00 | ¥26,760.00 | ¥26,000.00 | 115.50K |
| 2026-08-27 | ¥25,875.00 | +0.84% | ¥25,840.00 | ¥26,165.00 | ¥25,425.00 | 227.50K |
| 2026-08-26 | ¥25,660.00 | +0.21% | ¥25,700.00 | ¥25,870.00 | ¥25,495.00 | 140.50K |
| 2026-08-25 | ¥25,605.00 | +1.39% | ¥25,090.00 | ¥25,655.00 | ¥24,900.00 | 126.10K |
| 2026-08-24 | ¥25,255.00 | -1.60% | ¥25,300.00 | ¥25,620.00 | ¥25,085.00 | 156.90K |
| 2026-08-21 | ¥25,665.00 | +0.37% | ¥25,320.00 | ¥25,665.00 | ¥25,230.00 | 189.30K |
| 2026-08-20 | ¥25,570.00 | +1.63% | ¥25,160.00 | ¥25,630.00 | ¥25,160.00 | 286.00K |
| 2026-08-19 | ¥25,160.00 | -3.21% | ¥25,075.00 | ¥25,465.00 | ¥24,990.00 | 322.50K |
| 2026-08-18 | ¥25,995.00 | -3.95% | ¥27,205.00 | ¥27,220.00 | ¥25,995.00 | 215.60K |
| 2026-08-17 | ¥27,065.00 | -0.90% | ¥27,310.00 | ¥27,340.00 | ¥26,680.00 | 228.40K |
| 2026-08-14 | ¥27,310.00 | -1.46% | ¥27,730.00 | ¥28,075.00 | ¥27,145.00 | 256.20K |
| 2026-08-13 | ¥27,715.00 | +2.57% | ¥27,295.00 | ¥27,900.00 | ¥27,020.00 | 197.20K |
| 2026-08-12 | ¥27,020.00 | +0.15% | ¥26,910.00 | ¥27,020.00 | ¥26,410.00 | 147.00K |
| 2026-08-10 | ¥26,980.00 | -0.06% | ¥27,335.00 | ¥27,545.00 | ¥26,710.00 | 141.80K |
| 2026-08-07 | ¥26,995.00 | -2.65% | ¥27,805.00 | ¥27,925.00 | ¥26,715.00 | 165.90K |
| 2026-08-06 | ¥27,730.00 | +0.67% | ¥27,625.00 | ¥28,195.00 | ¥27,185.00 | 246.30K |
| 2026-08-05 | ¥27,545.00 | +0.47% | ¥26,915.00 | ¥28,045.00 | ¥26,805.00 | 397.60K |
| 2026-08-04 | ¥27,415.00 | +0.29% | ¥27,330.00 | ¥27,810.00 | ¥27,030.00 | 261.00K |
| 2026-08-03 | ¥27,335.00 | -0.15% | ¥27,220.00 | ¥28,020.00 | ¥26,845.00 | 185.70K |
| 2026-07-31 | ¥27,375.00 | +5.17% | ¥27,995.00 | ¥28,040.00 | ¥27,045.00 | 281.20K |
| 2026-07-30 | ¥26,030.00 | +0.19% | ¥25,980.00 | ¥26,640.00 | ¥25,575.00 | 251.10K |
| 2026-07-29 | ¥25,980.00 | -4.42% | ¥27,660.00 | ¥27,660.00 | ¥25,145.00 | 261.30K |
| 2026-07-28 | ¥27,180.00 | -4.48% | ¥28,010.00 | ¥28,230.00 | ¥26,985.00 | 280.20K |
| 2026-07-27 | ¥28,455.00 | +0.41% | ¥28,435.00 | ¥28,750.00 | ¥28,010.00 | 247.80K |
| 2026-07-24 | ¥28,340.00 | +0.50% | ¥28,465.00 | ¥28,570.00 | ¥27,900.00 | 194.70K |
| 2026-07-23 | ¥28,200.00 | +0.18% | ¥28,100.00 | ¥28,465.00 | ¥27,600.00 | 203.20K |
| 2026-07-22 | ¥28,150.00 | +3.95% | ¥27,965.00 | ¥28,505.00 | ¥27,570.00 | 290.70K |
| 2026-07-21 | ¥27,080.00 | +2.15% | ¥26,805.00 | ¥27,145.00 | ¥26,185.00 | 196.10K |
| 2026-07-17 | ¥26,510.00 | -2.98% | ¥26,700.00 | ¥26,840.00 | ¥25,940.00 | 212.60K |
| 2026-07-16 | ¥27,325.00 | -1.07% | ¥27,485.00 | ¥27,595.00 | ¥27,110.00 | 128.20K |
| 2026-07-15 | ¥27,620.00 | +2.39% | ¥27,215.00 | ¥27,860.00 | ¥26,755.00 | 158.90K |
| 2026-07-14 | ¥26,975.00 | +0.45% | ¥26,810.00 | ¥27,210.00 | ¥26,210.00 | 118.00K |
| 2026-07-13 | ¥26,855.00 | -3.00% | ¥27,810.00 | ¥27,855.00 | ¥26,470.00 | 104.90K |
| 2026-07-10 | ¥27,685.00 | +0.04% | ¥27,780.00 | ¥28,295.00 | ¥27,635.00 | 119.00K |
| 2026-07-09 | ¥27,675.00 | +2.03% | ¥27,355.00 | ¥27,700.00 | ¥27,280.00 | 92.50K |
| 2026-07-08 | ¥27,125.00 | -1.33% | ¥26,775.00 | ¥27,865.00 | ¥26,760.00 | 121.20K |
| 2026-07-07 | ¥27,490.00 | -3.44% | ¥28,605.00 | ¥28,710.00 | ¥27,330.00 | 137.40K |
| 2026-07-06 | ¥28,470.00 | -2.72% | ¥29,265.00 | ¥29,290.00 | ¥28,020.00 | 152.80K |
| 2026-07-03 | ¥29,265.00 | +1.26% | ¥28,400.00 | ¥29,350.00 | ¥28,020.00 | 124.60K |
| 2026-07-02 | ¥28,900.00 | -2.48% | ¥28,715.00 | ¥29,255.00 | ¥28,410.00 | 117.60K |
| 2026-07-01 | ¥29,635.00 | +2.77% | ¥29,335.00 | ¥30,090.00 | ¥28,920.00 | 133.10K |
| 2026-06-30 | ¥28,835.00 | -0.96% | ¥29,615.00 | ¥29,615.00 | ¥28,680.00 | 115.10K |
| 2026-06-29 | ¥29,115.00 | -1.84% | ¥29,205.00 | ¥29,470.00 | ¥28,640.00 | 122.60K |
| 2026-06-26 | ¥29,660.00 | -1.95% | ¥30,080.00 | ¥30,330.00 | ¥28,880.00 | 253.30K |
| 2026-06-25 | ¥30,250.00 | +4.85% | ¥29,850.00 | ¥30,510.00 | ¥29,525.00 | 142.20K |
| 2026-06-24 | ¥28,850.00 | -2.99% | ¥29,450.00 | ¥29,870.00 | ¥28,465.00 | 191.50K |
| 2026-06-23 | ¥29,740.00 | -5.14% | ¥30,650.00 | ¥31,120.00 | ¥29,605.00 | 204.50K |
| 2026-06-22 | ¥31,350.00 | +5.80% | ¥31,000.00 | ¥32,210.00 | ¥30,290.00 | 242.80K |
| 2026-06-19 | ¥29,630.00 | +1.40% | ¥29,720.00 | ¥29,925.00 | ¥29,145.00 | 262.40K |
| 2026-06-18 | ¥29,220.00 | +2.31% | ¥28,750.00 | ¥29,480.00 | ¥28,645.00 | 140.60K |
| 2026-06-17 | ¥28,560.00 | +1.26% | ¥28,050.00 | ¥28,625.00 | ¥27,975.00 | 101.90K |
| 2026-06-16 | ¥28,205.00 | -0.90% | ¥28,775.00 | ¥28,920.00 | ¥27,940.00 | 118.60K |
| 2026-06-15 | ¥28,460.00 | +3.79% | ¥28,110.00 | ¥28,650.00 | ¥27,630.00 | 118.50K |
| 2026-06-12 | ¥27,420.00 | +2.74% | ¥27,660.00 | ¥27,830.00 | ¥27,185.00 | 185.60K |
| 2026-06-11 | ¥26,690.00 | -0.13% | ¥26,050.00 | ¥26,940.00 | ¥25,850.00 | 109.90K |
| 2026-06-10 | ¥26,725.00 | -2.18% | ¥26,925.00 | ¥27,595.00 | ¥26,575.00 | 91.20K |
| 2026-06-09 | ¥27,320.00 | +2.63% | ¥27,195.00 | ¥27,400.00 | ¥26,155.00 | 148.30K |
| 2026-06-08 | ¥26,620.00 | -7.02% | ¥27,130.00 | ¥27,250.00 | ¥26,460.00 | 142.10K |
| 2026-06-05 | ¥28,630.00 | -0.21% | ¥28,660.00 | ¥28,850.00 | ¥27,845.00 | 154.20K |
| 2026-06-04 | ¥28,690.00 | +0.93% | ¥29,425.00 | ¥29,495.00 | ¥28,260.00 | 200.70K |
| 2026-06-03 | ¥28,425.00 | +2.30% | ¥28,405.00 | ¥28,895.00 | ¥28,280.00 | 151.20K |
| 2026-06-02 | ¥27,785.00 | -2.13% | ¥27,890.00 | ¥28,105.00 | ¥27,030.00 | 179.30K |
| 2026-06-01 | ¥28,390.00 | +0.58% | ¥28,000.00 | ¥29,185.00 | ¥27,790.00 | 290.50K |
| 2026-05-29 | ¥28,225.00 | +3.75% | ¥27,705.00 | ¥28,565.00 | ¥27,580.00 | 301.00K |
| 2026-05-28 | ¥27,205.00 | +9.99% | ¥26,735.00 | ¥27,870.00 | ¥25,975.00 | 407.40K |
| 2026-05-27 | ¥24,735.00 | -0.16% | ¥25,000.00 | ¥25,260.00 | ¥24,600.00 | 197.60K |
| 2026-05-26 | ¥24,775.00 | +1.52% | ¥24,430.00 | ¥25,405.00 | ¥24,430.00 | 231.30K |
| 2026-05-25 | ¥24,405.00 | +2.74% | ¥24,255.00 | ¥24,655.00 | ¥23,950.00 | 212.70K |
| 2026-05-22 | ¥23,755.00 | +1.15% | ¥23,650.00 | ¥24,110.00 | ¥23,630.00 | 152.70K |