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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,298	2,277	2,277	2,304	2,277	183,800
September 03, 2025	2,263	2,298	2,298	2,319	2,257	284,500
September 02, 2025	2,296	2,263	2,263	2,311	2,257	160,600
September 01, 2025	2,280	2,286	2,286	2,297	2,261	153,400
August 29, 2025	2,298	2,300	2,300	2,337	2,291	170,600
August 28, 2025	2,316	2,312	2,312	2,323	2,285	224,400
August 27, 2025	2,256	2,316	2,316	2,345	2,242	436,200
August 26, 2025	2,249	2,251	2,251	2,256	2,224	209,300
August 25, 2025	2,257	2,247	2,247	2,282	2,246	277,800
August 22, 2025	2,231	2,256	2,256	2,257	2,229	185,800
August 21, 2025	2,238	2,231	2,231	2,249	2,225	203,800
August 20, 2025	2,290	2,252	2,252	2,290	2,246	173,100
August 19, 2025	2,300	2,292	2,292	2,308	2,275	196,000
August 18, 2025	2,281	2,316	2,316	2,316	2,270	352,600
August 15, 2025	2,251	2,286	2,286	2,293	2,251	330,700
August 14, 2025	2,288	2,251	2,251	2,299	2,250	353,500
August 13, 2025	2,278	2,288	2,288	2,290	2,246	436,700
August 12, 2025	2,318	2,288	2,288	2,345	2,237	911,400
August 08, 2025	2,370	2,399	2,399	2,411	2,370	431,100
August 07, 2025	2,400	2,414	2,414	2,447	2,391	345,500
August 06, 2025	2,401	2,429	2,429	2,429	2,400	213,100
August 05, 2025	2,397	2,409	2,409	2,434	2,387	229,400
August 04, 2025	2,341	2,382	2,382	2,385	2,328	240,500
August 01, 2025	2,368	2,391	2,391	2,425	2,368	252,200
July 31, 2025	2,328	2,360	2,360	2,375	2,328	279,200
July 30, 2025	2,320	2,310	2,310	2,325	2,304	118,000
July 29, 2025	2,310	2,308	2,308	2,319	2,286	253,400
July 28, 2025	2,315	2,319	2,319	2,362	2,307	278,200
July 25, 2025	2,290	2,305	2,305	2,306	2,257	185,000
July 24, 2025	2,280	2,294	2,294	2,294	2,274	259,400
July 23, 2025	2,268	2,253	2,253	2,268	2,228	205,100
July 22, 2025	2,259	2,221	2,221	2,280	2,214	206,500
July 18, 2025	2,262	2,280	2,280	2,283	2,261	167,000
July 17, 2025	2,220	2,248	2,248	2,248	2,211	126,600
July 16, 2025	2,220	2,228	2,228	2,243	2,216	157,200
July 15, 2025	2,220	2,215	2,215	2,220	2,202	103,000
July 14, 2025	2,200	2,213	2,213	2,219	2,194	112,000
July 11, 2025	2,234	2,200	2,200	2,246	2,198	102,300
July 10, 2025	2,223	2,215	2,215	2,227	2,205	163,900
July 09, 2025	2,221	2,220	2,220	2,235	2,210	117,900
July 08, 2025	2,180	2,211	2,211	2,222	2,172	260,500
July 07, 2025	2,196	2,182	2,182	2,199	2,172	129,300
July 04, 2025	2,214	2,196	2,196	2,217	2,189	93,400
July 03, 2025	2,171	2,214	2,214	2,235	2,171	258,300
July 02, 2025	2,197	2,174	2,174	2,209	2,167	260,700
July 01, 2025	2,198	2,214	2,214	2,215	2,193	162,500

Hosiden Corporation (6804.T) JPX