kabutan

Hosiden Corporation(6804) Historical

6804
TSE Prime
Hosiden Corporation
2,772
JPY
+62
(+2.29%)
Apr 30, 3:30 pm JST
17.25
USD
Apr 30, 2:30 am EDT
Result
PTS
outside of trading hours
2,766.9
Apr 30, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
3,020 JPY
52 Week Low May 12, 2025
1,830 JPY
Yearly High Mar 3, 2026
3,020 JPY
Yearly Low Jan 7, 2026
2,450 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,778 2,802 2,668 2,772 -30 -1.07% 910,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,810 2,822 2,733 2,802 +5 +0.18% 883,400
Apr 17, 2026 2,740 2,810 2,713 2,797 +40 +1.45% 860,700
Apr 10, 2026 2,652 2,833 2,652 2,757 +94 +3.53% 869,400
Apr 3, 2026 2,523 2,686 2,507 2,663 -22 -0.82% 1,135,800
Mar 27, 2026 2,726 2,768 2,587 2,685 -91 -3.28% 1,338,300
Mar 19, 2026 2,788 2,886 2,761 2,776 -15 -0.54% 674,300
Mar 13, 2026 2,770 2,965 2,690 2,791 -60 -2.10% 1,309,800
Mar 6, 2026 2,900 3,020 2,736 2,851 -91 -3.09% 1,546,600
Feb 27, 2026 2,827 2,968 2,821 2,942 +147 +5.26% 1,225,700
Feb 20, 2026 2,873 2,904 2,780 2,795 -50 -1.76% 1,263,500
Feb 13, 2026 2,911 2,935 2,718 2,845 +234 +8.96% 1,950,200
Feb 6, 2026 2,565 2,650 2,511 2,611 +46 +1.79% 1,168,900
Jan 30, 2026 2,706 2,724 2,520 2,565 -183 -6.66% 1,238,100
Jan 23, 2026 2,584 2,777 2,539 2,748 +147 +5.65% 1,353,500
Jan 16, 2026 2,550 2,604 2,494 2,601 +127 +5.13% 832,900
Jan 9, 2026 2,495 2,540 2,450 2,474 -15 -0.60% 1,200,000
Dec 30, 2025 2,465 2,500 2,460 2,489 +26 +1.06% 315,100
Dec 26, 2025 2,498 2,503 2,421 2,463 +69 +2.88% 934,500
Dec 19, 2025 2,420 2,474 2,370 2,394 -27 -1.12% 915,700
Dec 12, 2025 2,569 2,614 2,393 2,421 -142 -5.54% 1,245,700