kabutan

Hosiden Corporation(6804) Historical

6804
TSE Prime
Hosiden Corporation
2,421
JPY
-14
(-0.57%)
Dec 12, 3:30 pm JST
15.54
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
2,657 JPY
52 Week Low Apr 7, 2025
1,615 JPY
Yearly High Dec 1, 2025
2,657 JPY
Yearly Low Apr 7, 2025
1,615 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,456 2,456 2,393 2,421 -14 -0.57% 289,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 22, 2024 2,113 2,136 2,107 2,116 -28 -1.31% 100,500
Jul 19, 2024 2,148 2,159 2,116 2,144 +15 +0.70% 106,900
Jul 18, 2024 2,126 2,158 2,110 2,129 -38 -1.75% 74,000
Jul 17, 2024 2,177 2,186 2,162 2,167 +8 +0.37% 76,000
Jul 16, 2024 2,193 2,193 2,158 2,159 +14 +0.65% 117,600
Jul 12, 2024 2,145 2,173 2,140 2,145 -17 -0.79% 106,300
Jul 11, 2024 2,175 2,183 2,151 2,162 +20 +0.93% 133,000
Jul 10, 2024 2,151 2,155 2,128 2,142 -13 -0.60% 116,500
Jul 9, 2024 2,135 2,165 2,128 2,155 +23 +1.08% 148,100
Jul 8, 2024 2,116 2,147 2,114 2,132 +30 +1.43% 91,500
Jul 5, 2024 2,165 2,180 2,102 2,102 -63 -2.91% 158,900
Jul 4, 2024 2,175 2,186 2,136 2,165 -8 -0.37% 88,600
Jul 3, 2024 2,131 2,176 2,125 2,173 +31 +1.45% 148,200
Jul 2, 2024 2,140 2,170 2,139 2,142 -6 -0.28% 224,200
Jul 1, 2024 2,165 2,184 2,139 2,148 -4 -0.19% 114,500
Jun 28, 2024 2,164 2,187 2,144 2,152 +2 +0.09% 206,600
Jun 27, 2024 2,132 2,155 2,122 2,150 +18 +0.84% 155,300
Jun 26, 2024 2,144 2,168 2,123 2,132 -8 -0.37% 157,100
Jun 25, 2024 2,117 2,149 2,109 2,140 ー% 88,400