Hosiden Corporation - 6804.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,600	2,604	2,604	2,619	2,590	268,300
December 03, 2025	2,590	2,600	2,600	2,633	2,580	263,400
December 02, 2025	2,584	2,580	2,580	2,608	2,566	214,500
December 01, 2025	2,645	2,581	2,581	2,657	2,581	226,100
November 28, 2025	2,609	2,628	2,628	2,634	2,604	209,600
November 27, 2025	2,591	2,595	2,595	2,613	2,583	195,500
November 26, 2025	2,574	2,582	2,582	2,584	2,550	194,300
November 25, 2025	2,550	2,574	2,574	2,594	2,538	276,300
November 21, 2025	2,468	2,515	2,515	2,520	2,461	248,300
November 20, 2025	2,490	2,518	2,518	2,535	2,483	219,900
November 19, 2025	2,456	2,467	2,467	2,491	2,436	253,800
November 18, 2025	2,500	2,455	2,455	2,513	2,450	222,100
November 17, 2025	2,519	2,516	2,516	2,555	2,514	244,500
November 14, 2025	2,473	2,519	2,519	2,520	2,456	213,900
November 13, 2025	2,495	2,508	2,508	2,537	2,494	212,400
November 12, 2025	2,454	2,495	2,495	2,510	2,454	259,200
November 11, 2025	2,461	2,453	2,453	2,493	2,430	302,700
November 10, 2025	2,538	2,434	2,434	2,540	2,398	689,100
November 07, 2025	2,450	2,438	2,438	2,466	2,406	287,900
November 06, 2025	2,464	2,485	2,485	2,529	2,454	294,500
November 05, 2025	2,440	2,453	2,453	2,468	2,360	389,300
November 04, 2025	2,450	2,432	2,432	2,495	2,423	268,600
October 31, 2025	2,437	2,461	2,461	2,473	2,412	168,200
October 30, 2025	2,402	2,437	2,437	2,437	2,395	759,000
October 29, 2025	2,415	2,380	2,380	2,426	2,380	165,900
October 28, 2025	2,475	2,415	2,415	2,476	2,408	148,100
October 27, 2025	2,468	2,475	2,475	2,482	2,449	161,400
October 24, 2025	2,436	2,440	2,440	2,455	2,426	172,200
October 23, 2025	2,400	2,449	2,449	2,449	2,400	185,500
October 22, 2025	2,414	2,423	2,423	2,436	2,406	246,800
October 21, 2025	2,401	2,414	2,414	2,427	2,393	175,600
October 20, 2025	2,418	2,405	2,405	2,433	2,398	144,100
October 17, 2025	2,371	2,388	2,388	2,453	2,354	339,600
October 16, 2025	2,378	2,375	2,375	2,390	2,355	166,300
October 15, 2025	2,296	2,343	2,343	2,343	2,290	169,400
October 14, 2025	2,286	2,272	2,272	2,326	2,257	220,900
October 10, 2025	2,404	2,323	2,323	2,429	2,323	173,500
October 09, 2025	2,407	2,427	2,427	2,445	2,401	171,600
October 08, 2025	2,428	2,417	2,417	2,436	2,412	104,500
October 07, 2025	2,427	2,421	2,421	2,458	2,407	170,900
October 06, 2025	2,427	2,405	2,405	2,436	2,388	173,600
October 03, 2025	2,353	2,377	2,377	2,380	2,337	126,000
October 02, 2025	2,295	2,354	2,354	2,367	2,295	172,900
October 01, 2025	2,330	2,305	2,305	2,335	2,283	150,300
September 30, 2025	2,340	2,353	2,353	2,372	2,334	135,400
September 29, 2025	2,380	2,351	2,351	2,380	2,343	146,100
September 26, 2025	2,382	2,403	2,403	2,406	2,370	210,600
September 25, 2025	2,368	2,382	2,382	2,391	2,358	175,400
September 24, 2025	2,370	2,353	2,353	2,371	2,344	159,700
September 22, 2025	2,338	2,359	2,359	2,379	2,332	90,100
September 19, 2025	2,379	2,337	2,337	2,379	2,313	298,300
September 18, 2025	2,364	2,365	2,365	2,376	2,340	174,900
September 17, 2025	2,375	2,337	2,337	2,375	2,332	174,900
September 16, 2025	2,388	2,373	2,373	2,398	2,357	132,000
September 12, 2025	2,370	2,361	2,361	2,377	2,346	174,400
September 11, 2025	2,332	2,361	2,361	2,365	2,332	160,700
September 10, 2025	2,353	2,325	2,325	2,354	2,313	141,900
September 09, 2025	2,350	2,347	2,347	2,363	2,321	277,300
September 08, 2025	2,323	2,320	2,320	2,323	2,296	139,200
September 05, 2025	2,281	2,289	2,289	2,310	2,278	158,500

Hosiden Corporation (6804.T) JPX