kabutan

Hosiden Corporation(6804) Historical

6804
TSE Prime
Hosiden Corporation
2,791
JPY
+81
(+2.99%)
Apr 30, 2:28 pm JST
17.38
USD
Apr 30, 1:28 am EDT
Result
PTS
outside of trading hours
2,790.6
Apr 30, 2:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
3,020 JPY
52 Week Low May 12, 2025
1,830 JPY
Yearly High Mar 3, 2026
3,020 JPY
Yearly Low Jan 7, 2026
2,450 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,687 2,795 2,668 2,791 +81 +2.99% 179,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,701 2,734 2,684 2,710 -7 -0.26% 209,800
Apr 27, 2026 2,778 2,796 2,688 2,717 -85 -3.03% 369,200
Apr 24, 2026 2,805 2,820 2,749 2,802 -3 -0.11% 217,400
Apr 23, 2026 2,790 2,822 2,733 2,805 +15 +0.54% 222,300
Apr 22, 2026 2,775 2,798 2,736 2,790 +15 +0.54% 217,700
Apr 21, 2026 2,800 2,819 2,769 2,775 -20 -0.72% 117,000
Apr 20, 2026 2,810 2,813 2,780 2,795 -2 -0.07% 109,000
Apr 17, 2026 2,794 2,810 2,753 2,797 +22 +0.79% 242,000
Apr 16, 2026 2,736 2,777 2,731 2,775 +39 +1.43% 157,600
Apr 15, 2026 2,800 2,809 2,726 2,736 -5 -0.18% 190,500
Apr 14, 2026 2,766 2,780 2,737 2,741 +4 +0.15% 137,300
Apr 13, 2026 2,740 2,771 2,713 2,737 -20 -0.73% 133,300
Apr 10, 2026 2,758 2,795 2,745 2,757 +15 +0.55% 177,600
Apr 9, 2026 2,780 2,780 2,724 2,742 -47 -1.69% 167,300
Apr 8, 2026 2,833 2,833 2,767 2,789 +89 +3.30% 269,200
Apr 7, 2026 2,672 2,700 2,659 2,700 +36 +1.35% 154,200
Apr 6, 2026 2,652 2,688 2,652 2,664 +1 +0.04% 101,100
Apr 3, 2026 2,658 2,666 2,640 2,663 +53 +2.03% 108,800
Apr 2, 2026 2,664 2,686 2,602 2,610 -27 -1.02% 211,900
Apr 1, 2026 2,617 2,637 2,589 2,637 +92 +3.61% 164,800