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
Sep 11, 2025 2,332 2,365 2,332 2,361 +36 +1.55% 160,700
Sep 10, 2025 2,353 2,354 2,313 2,325 -22 -0.94% 141,900
Sep 9, 2025 2,350 2,363 2,321 2,347 +27 +1.16% 277,300
Sep 8, 2025 2,323 2,323 2,296 2,320 +31 +1.35% 139,200
Sep 5, 2025 2,281 2,310 2,278 2,289 +12 +0.53% 158,500
Sep 4, 2025 2,298 2,304 2,277 2,277 -21 -0.91% 183,800
Sep 3, 2025 2,263 2,319 2,257 2,298 +35 +1.55% 284,500
Sep 2, 2025 2,296 2,311 2,257 2,263 -23 -1.01% 160,600
Sep 1, 2025 2,280 2,297 2,261 2,286 -14 -0.61% 153,400
Aug 29, 2025 2,298 2,337 2,291 2,300 -12 -0.52% 170,600
Aug 28, 2025 2,316 2,323 2,285 2,312 -4 -0.17% 224,400
Aug 27, 2025 2,256 2,345 2,242 2,316 +65 +2.89% 436,200
Aug 26, 2025 2,249 2,256 2,224 2,251 +4 +0.18% 209,300
Aug 25, 2025 2,257 2,282 2,246 2,247 -9 -0.40% 277,800
Aug 22, 2025 2,231 2,257 2,229 2,256 +25 +1.12% 185,800
Aug 21, 2025 2,238 2,249 2,225 2,231 -21 -0.93% 203,800
Aug 20, 2025 2,290 2,290 2,246 2,252 -40 -1.75% 173,100
Aug 19, 2025 2,300 2,308 2,275 2,292 -24 -1.04% 196,000
Aug 18, 2025 2,281 2,316 2,270 2,316 +30 +1.31% 352,600
Aug 15, 2025 2,251 2,293 2,251 2,286 +35 +1.55% 330,700