kabutan

Hosiden Corporation(6804) Historical

6804
TSE Prime
Hosiden Corporation
2,461
JPY
+24
(+0.98%)
Oct 31, 3:30 pm JST
15.97
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
2,482 JPY
52 Week Low Apr 7, 2025
1,615 JPY
Yearly High Oct 27, 2025
2,482 JPY
Yearly Low Apr 7, 2025
1,615 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 2,437 2,473 2,412 2,461 +24 +0.98% 168,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 2,402 2,437 2,395 2,437 +57 +2.39% 759,000
Oct 29, 2025 2,415 2,426 2,380 2,380 -35 -1.45% 165,900
Oct 28, 2025 2,475 2,476 2,408 2,415 -60 -2.42% 148,100
Oct 27, 2025 2,468 2,482 2,449 2,475 +35 +1.43% 161,400
Oct 24, 2025 2,436 2,455 2,426 2,440 -9 -0.37% 172,200
Oct 23, 2025 2,400 2,449 2,400 2,449 +26 +1.07% 185,500
Oct 22, 2025 2,414 2,436 2,406 2,423 +9 +0.37% 246,800
Oct 21, 2025 2,401 2,427 2,393 2,414 +9 +0.37% 175,600
Oct 20, 2025 2,418 2,433 2,398 2,405 +17 +0.71% 144,100
Oct 17, 2025 2,371 2,453 2,354 2,388 +13 +0.55% 339,600
Oct 16, 2025 2,378 2,390 2,355 2,375 +32 +1.37% 166,300
Oct 15, 2025 2,296 2,343 2,290 2,343 +71 +3.13% 169,400
Oct 14, 2025 2,286 2,326 2,257 2,272 -51 -2.20% 220,900
Oct 10, 2025 2,404 2,429 2,323 2,323 -104 -4.29% 173,500
Oct 9, 2025 2,407 2,445 2,401 2,427 +8 +0.33% 171,600
Oct 8, 2025 2,428 2,436 2,412 2,419 -2 -0.08% 141,200
Oct 7, 2025 2,427 2,458 2,407 2,421 +16 +0.67% 170,900
Oct 6, 2025 2,427 2,436 2,388 2,405 +28 +1.18% 173,600
Oct 3, 2025 2,353 2,380 2,337 2,377 +23 +0.98% 126,000
Oct 2, 2025 2,295 2,367 2,295 2,354 +49 +2.13% 172,900
1 2 3 4 5
...
18