kabutan

Hosiden Corporation(6804) Historical

6804
TSE Prime
Hosiden Corporation
2,563
JPY
-41
(-1.57%)
Dec 5, 3:30 pm JST
16.58
USD
Dec 5, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,645 2,657 2,557 2,563 -65 -2.47% 1,554,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,550 2,634 2,538 2,628 +113 +4.49% 875,700
Nov 21, 2025 2,519 2,555 2,436 2,515 -4 -0.16% 1,188,600
Nov 14, 2025 2,538 2,540 2,398 2,519 +81 +3.32% 1,677,300
Nov 7, 2025 2,450 2,529 2,360 2,438 -23 -0.93% 1,240,300
Oct 31, 2025 2,468 2,482 2,380 2,461 +21 +0.86% 1,402,600
Oct 24, 2025 2,418 2,455 2,393 2,440 +52 +2.18% 924,200
Oct 17, 2025 2,286 2,453 2,257 2,388 +65 +2.80% 896,200
Oct 10, 2025 2,427 2,458 2,323 2,323 -54 -2.27% 830,800
Oct 3, 2025 2,380 2,380 2,283 2,377 -26 -1.08% 730,700
Sep 26, 2025 2,338 2,406 2,332 2,403 +66 +2.82% 635,800
Sep 19, 2025 2,388 2,398 2,313 2,337 -24 -1.02% 731,800
Sep 12, 2025 2,323 2,377 2,296 2,361 +72 +3.15% 893,500
Sep 5, 2025 2,280 2,319 2,257 2,289 -11 -0.48% 940,800
Aug 29, 2025 2,257 2,345 2,224 2,300 +44 +1.95% 1,318,300
Aug 22, 2025 2,281 2,316 2,225 2,256 -30 -1.31% 1,111,300
Aug 15, 2025 2,318 2,345 2,237 2,286 -113 -4.71% 2,032,300
Aug 8, 2025 2,341 2,447 2,328 2,399 +8 +0.33% 1,459,600
Aug 1, 2025 2,315 2,425 2,286 2,391 +86 +3.73% 1,181,000
Jul 25, 2025 2,259 2,306 2,214 2,305 +25 +1.10% 856,000
Jul 18, 2025 2,200 2,283 2,194 2,280 +80 +3.64% 665,800