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
Aug 14, 2025 2,288 2,299 2,250 2,251 -37 -1.62% 353,500
Aug 13, 2025 2,278 2,290 2,246 2,288 0 0.00% 436,700
Aug 12, 2025 2,318 2,345 2,237 2,288 -111 -4.63% 911,400
Aug 8, 2025 2,370 2,411 2,370 2,399 -15 -0.62% 431,100
Aug 7, 2025 2,400 2,447 2,391 2,414 -15 -0.62% 345,500
Aug 6, 2025 2,401 2,429 2,400 2,429 +20 +0.83% 213,100
Aug 5, 2025 2,397 2,434 2,387 2,409 +27 +1.13% 229,400
Aug 4, 2025 2,341 2,385 2,328 2,382 -9 -0.38% 240,500
Aug 1, 2025 2,368 2,425 2,368 2,391 +31 +1.31% 252,200
Jul 31, 2025 2,328 2,375 2,328 2,360 +50 +2.16% 279,200
Jul 30, 2025 2,320 2,325 2,304 2,310 +2 +0.09% 118,000
Jul 29, 2025 2,310 2,319 2,286 2,308 -11 -0.47% 253,400
Jul 28, 2025 2,315 2,362 2,307 2,319 +14 +0.61% 278,200
Jul 25, 2025 2,290 2,306 2,257 2,305 +11 +0.48% 185,000
Jul 24, 2025 2,280 2,294 2,274 2,294 +41 +1.82% 259,400
Jul 23, 2025 2,268 2,268 2,228 2,253 +32 +1.44% 205,100
Jul 22, 2025 2,259 2,280 2,214 2,221 -59 -2.59% 206,500
Jul 18, 2025 2,262 2,283 2,261 2,280 +32 +1.42% 167,000
Jul 17, 2025 2,220 2,248 2,211 2,248 +20 +0.90% 126,600
Jul 16, 2025 2,220 2,243 2,216 2,228 +13 +0.59% 157,200