Hosiden Corporation (6804.T) JPX

Currency In JPY

6804.T Historical Return

If you invested ¥1000 in Hosiden Corporation (6804.T) 10 years ago, it would be worth ¥5,565.62 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,324.28, while ¥1000 invested 1 year ago would be worth ¥1,317.24. This corresponds to total returns of 456.56%, 232.43%, 31.72%, respectively, with annualized returns of 18.72%, 27.14%, 31.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6804.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	2,818	2,772	2,772	2,878	2,752	243,400
June 19, 2026	2,796	2,818	2,818	2,883	2,791	360,800
June 18, 2026	2,795	2,766	2,766	2,837	2,766	235,100
June 17, 2026	2,694	2,758	2,758	2,791	2,694	181,400
June 16, 2026	2,768	2,715	2,715	2,769	2,693	221,900
June 15, 2026	2,774	2,764	2,764	2,800	2,743	210,800
June 12, 2026	2,791	2,709	2,709	2,800	2,683	195,600
June 11, 2026	2,679	2,741	2,741	2,753	2,658	204,900
June 10, 2026	2,759	2,729	2,729	2,797	2,715	219,000
June 09, 2026	2,813	2,793	2,793	2,830	2,758	283,100
June 08, 2026	2,755	2,782	2,782	2,834	2,723	309,900
June 05, 2026	2,800	2,805	2,805	2,834	2,766	195,100
June 04, 2026	2,747	2,827	2,827	2,849	2,747	251,400
June 03, 2026	2,780	2,797	2,797	2,814	2,743	362,900
June 02, 2026	2,685	2,703	2,703	2,718	2,617	274,900
June 01, 2026	2,669	2,703	2,703	2,780	2,661	324,600
May 29, 2026	2,669	2,719	2,719	2,747	2,646	432,200
May 28, 2026	2,605	2,647	2,647	2,647	2,560	301,300
May 27, 2026	2,628	2,595	2,595	2,649	2,573	246,000
May 26, 2026	2,615	2,615	2,615	2,632	2,592	183,200
May 25, 2026	2,631	2,614	2,614	2,691	2,611	220,300
May 22, 2026	2,572	2,585	2,585	2,607	2,543	187,800
May 21, 2026	2,581	2,562	2,562	2,591	2,551	142,400
May 20, 2026	2,551	2,555	2,555	2,575	2,491	201,500
May 19, 2026	2,614	2,595	2,595	2,617	2,560	272,600
May 18, 2026	2,600	2,595	2,595	2,625	2,553	222,600
May 15, 2026	2,619	2,580	2,580	2,649	2,545	288,400
May 14, 2026	2,585	2,623	2,623	2,648	2,580	258,700
May 13, 2026	2,517	2,586	2,586	2,616	2,513	503,600
May 12, 2026	2,518	2,528	2,528	2,533	2,470	516,900
May 11, 2026	2,571	2,493	2,493	2,748	2,450	1.15M
May 08, 2026	2,786	2,821	2,821	2,838	2,700	527,700
May 07, 2026	2,794	2,846	2,846	2,861	2,782	550,200
May 01, 2026	2,732	2,739	2,739	2,760	2,717	223,200
April 30, 2026	2,687	2,772	2,772	2,802	2,668	331,100
April 28, 2026	2,701	2,710	2,710	2,734	2,684	209,800
April 27, 2026	2,778	2,717	2,717	2,796	2,688	369,200
April 24, 2026	2,805	2,802	2,802	2,820	2,749	217,400
April 23, 2026	2,790	2,805	2,805	2,822	2,733	222,300
April 22, 2026	2,775	2,790	2,790	2,798	2,736	217,700
April 21, 2026	2,800	2,775	2,775	2,819	2,769	117,000
April 20, 2026	2,810	2,795	2,795	2,813	2,780	109,000
April 17, 2026	2,794	2,797	2,797	2,810	2,753	242,000
April 16, 2026	2,736	2,775	2,775	2,777	2,731	157,600
April 15, 2026	2,800	2,736	2,736	2,809	2,726	190,500
April 14, 2026	2,766	2,741	2,741	2,780	2,737	137,300
April 13, 2026	2,740	2,737	2,737	2,771	2,713	133,300
April 10, 2026	2,758	2,757	2,757	2,795	2,745	177,600
April 09, 2026	2,780	2,742	2,742	2,780	2,724	167,300
April 08, 2026	2,833	2,789	2,789	2,833	2,767	269,200
April 07, 2026	2,672	2,700	2,700	2,700	2,659	154,200
April 06, 2026	2,652	2,664	2,664	2,688	2,652	101,100
April 03, 2026	2,658	2,663	2,663	2,666	2,640	108,800
April 02, 2026	2,664	2,610	2,610	2,686	2,602	211,900
April 01, 2026	2,617	2,637	2,637	2,637	2,589	164,800
March 31, 2026	2,528	2,545	2,545	2,596	2,513	244,300
March 30, 2026	2,523	2,578	2,578	2,578	2,507	406,000
March 27, 2026	2,662	2,685	2,660	2,688	2,643	235,000
March 26, 2026	2,698	2,669	2,644.15	2,698	2,631	250,100
March 25, 2026	2,674	2,672	2,647.12	2,687	2,639	216,300