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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,529	2,563	2,563	2,581	2,525	259,000
January 13, 2026	2,550	2,519	2,519	2,550	2,494	210,000
January 09, 2026	2,497	2,474	2,474	2,510	2,460	205,200
January 08, 2026	2,485	2,489	2,489	2,529	2,478	206,100
January 07, 2026	2,480	2,491	2,491	2,491	2,450	335,200
January 06, 2026	2,509	2,490	2,490	2,527	2,479	242,800
January 05, 2026	2,495	2,509	2,509	2,540	2,490	210,700
December 30, 2025	2,484	2,489	2,489	2,500	2,464	158,100
December 29, 2025	2,465	2,487	2,487	2,500	2,460	157,000
December 26, 2025	2,457	2,463	2,463	2,475	2,452	94,800
December 25, 2025	2,479	2,457	2,457	2,480	2,439	96,200
December 24, 2025	2,476	2,467	2,467	2,494	2,453	193,800
December 23, 2025	2,458	2,460	2,460	2,484	2,435	267,500
December 22, 2025	2,498	2,430	2,430	2,503	2,421	282,200
December 19, 2025	2,402	2,394	2,394	2,408	2,370	234,400
December 18, 2025	2,424	2,401	2,401	2,429	2,400	152,600
December 17, 2025	2,434	2,424	2,424	2,435	2,403	173,200
December 16, 2025	2,455	2,436	2,436	2,474	2,422	137,100
December 15, 2025	2,420	2,458	2,458	2,465	2,416	218,400
December 12, 2025	2,456	2,421	2,421	2,456	2,393	289,300
December 11, 2025	2,517	2,435	2,435	2,526	2,427	342,600
December 10, 2025	2,614	2,504	2,504	2,614	2,504	210,400
December 09, 2025	2,600	2,580	2,580	2,600	2,561	208,600
December 08, 2025	2,569	2,600	2,600	2,602	2,552	194,800
December 05, 2025	2,586	2,563	2,563	2,611	2,557	291,200
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

Hosiden Corporation (6804.T) JPX