kabutan

Hosiden Corporation(6804) Historical

6804
TSE Prime
Hosiden Corporation
2,774
JPY
-17
(-0.61%)
Mar 16, 11:30 am JST
17.38
USD
Mar 15, 10:30 pm EDT
Result
PTS
outside of trading hours
2,778.1
Mar 16, 11:24 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
3,020 JPY
52 Week Low Apr 7, 2025
1,615 JPY
Yearly High Mar 3, 2026
3,020 JPY
Yearly Low Apr 7, 2025
1,615 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 2,788 2,826 2,774 2,774 -17 -0.61% 80,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 2,645 2,657 2,557 2,563 -65 -2.47% 1,263,500
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