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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,240	2,216	2,216	2,266	2,216	312,500
June 27, 2025	2,230	2,217	2,217	2,230	2,193	202,300
June 26, 2025	2,200	2,215	2,215	2,244	2,200	301,500
June 25, 2025	2,169	2,194	2,194	2,205	2,156	152,900
June 24, 2025	2,160	2,159	2,159	2,168	2,144	168,600
June 23, 2025	2,137	2,137	2,137	2,143	2,109	164,300
June 20, 2025	2,169	2,143	2,143	2,178	2,143	318,000
June 19, 2025	2,175	2,173	2,173	2,214	2,164	221,400
June 18, 2025	2,145	2,187	2,187	2,214	2,136	351,900
June 17, 2025	2,155	2,151	2,151	2,161	2,145	134,200
June 16, 2025	2,160	2,151	2,151	2,162	2,143	140,900
June 13, 2025	2,165	2,138	2,138	2,165	2,120	267,300
June 12, 2025	2,152	2,167	2,167	2,184	2,152	219,100
June 11, 2025	2,120	2,144	2,144	2,150	2,120	247,500
June 10, 2025	2,123	2,118	2,118	2,171	2,118	317,800
June 09, 2025	2,134	2,121	2,121	2,168	2,117	278,800
June 06, 2025	2,180	2,134	2,134	2,189	2,134	243,200
June 05, 2025	2,164	2,174	2,174	2,182	2,155	213,400
June 04, 2025	2,165	2,169	2,169	2,182	2,150	237,400
June 03, 2025	2,160	2,146	2,146	2,162	2,130	175,100
June 02, 2025	2,155	2,135	2,135	2,161	2,121	184,900
May 30, 2025	2,166	2,180	2,180	2,190	2,166	219,000
May 29, 2025	2,194	2,184	2,184	2,195	2,170	199,100
May 28, 2025	2,122	2,166	2,166	2,177	2,100	387,800
May 27, 2025	2,107	2,096	2,096	2,119	2,084	151,900
May 26, 2025	2,110	2,107	2,107	2,116	2,070	194,300
May 23, 2025	2,110	2,080	2,080	2,117	2,080	344,200

Hosiden Corporation (6804.T) JPX