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
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
Oct 1, 2025 2,330 2,335 2,283 2,305 -48 -2.04% 150,300
Sep 30, 2025 2,340 2,372 2,334 2,353 +2 +0.09% 135,400
Sep 29, 2025 2,380 2,380 2,343 2,351 -52 -2.16% 146,100
Sep 26, 2025 2,382 2,406 2,370 2,403 +21 +0.88% 210,600
Sep 25, 2025 2,368 2,391 2,358 2,382 +29 +1.23% 175,400
Sep 24, 2025 2,370 2,371 2,344 2,353 -6 -0.25% 159,700
Sep 22, 2025 2,338 2,379 2,332 2,359 +22 +0.94% 90,100
Sep 19, 2025 2,379 2,379 2,313 2,337 -28 -1.18% 298,300
Sep 18, 2025 2,364 2,376 2,340 2,365 +28 +1.20% 174,900
Sep 17, 2025 2,375 2,375 2,332 2,337 -36 -1.52% 126,600
Sep 16, 2025 2,388 2,398 2,357 2,373 +12 +0.51% 132,000
Sep 12, 2025 2,370 2,377 2,346 2,361 0 0.00% 174,400