kabutan

Hosiden Corporation(6804) Historical

6804
TSE Prime
Hosiden Corporation
2,814
JPY
+23
(+0.82%)
Mar 16, 10:16 am JST
17.65
USD
Mar 15, 9:16 pm EDT
Result
PTS
outside of trading hours
2,817.8
Mar 16, 10:15 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
3,020 JPY
52 Week Low Apr 7, 2025
1,615 JPY
Yearly High Mar 3, 2026
3,020 JPY
Yearly Low Apr 7, 2025
1,615 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 2,788 2,826 2,778 2,814 +23 +0.82% 48,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,776 2,822 2,771 2,791 -67 -2.34% 223,600
Mar 12, 2026 2,875 2,893 2,837 2,858 -67 -2.29% 227,400
Mar 11, 2026 2,925 2,965 2,907 2,925 +75 +2.63% 239,200
Mar 10, 2026 2,861 2,873 2,817 2,850 +89 +3.22% 241,600
Mar 9, 2026 2,770 2,780 2,690 2,761 -90 -3.16% 378,000
Mar 6, 2026 2,900 2,906 2,824 2,851 -50 -1.72% 250,500
Mar 5, 2026 2,919 2,939 2,855 2,901 +126 +4.54% 284,700
Mar 4, 2026 2,795 2,842 2,736 2,775 -87 -3.04% 383,500
Mar 3, 2026 2,994 3,020 2,862 2,862 -138 -4.60% 240,400
Mar 2, 2026 2,900 3,000 2,861 3,000 +58 +1.97% 387,500
Feb 27, 2026 2,857 2,942 2,855 2,942 +54 +1.87% 238,000
Feb 26, 2026 2,938 2,950 2,886 2,888 -58 -1.97% 210,200
Feb 25, 2026 2,904 2,968 2,893 2,946 +55 +1.90% 361,100
Feb 24, 2026 2,827 2,920 2,821 2,891 +96 +3.43% 416,400
Feb 20, 2026 2,848 2,859 2,780 2,795 -94 -3.25% 307,600
Feb 19, 2026 2,840 2,904 2,827 2,889 +59 +2.08% 257,600
Feb 18, 2026 2,842 2,856 2,802 2,830 -9 -0.32% 365,500
Feb 17, 2026 2,827 2,847 2,802 2,839 +12 +0.42% 132,800
Feb 16, 2026 2,873 2,884 2,827 2,827 -18 -0.63% 200,000
Feb 13, 2026 2,830 2,882 2,824 2,845 -35 -1.22% 282,200