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 ¥4,226.65 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,839.87, while ¥1000 invested 1 year ago would be worth ¥970.47. This corresponds to total returns of 322.67%, 183.99%, -2.95%, respectively, with annualized returns of 15.5%, 23.2%, -2.95%.

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
October 21, 2026	2,368	2,356	2,356	2,374	2,349	249,300
October 20, 2026	2,384	2,341	2,341	2,384	2,326	271,700
October 19, 2026	2,376	2,380	2,380	2,389	2,336	275,400
October 16, 2026	2,359	2,398	2,398	2,413	2,326	461,700
October 15, 2026	2,395	2,339	2,339	2,395	2,315	594,300
October 14, 2026	2,445	2,406	2,406	2,450	2,403	258,900
October 13, 2026	2,395	2,423	2,423	2,437	2,385	358,400
October 09, 2026	2,365	2,390	2,390	2,408	2,351	314,700
October 08, 2026	2,418	2,383	2,383	2,426	2,382	241,800
October 07, 2026	2,416	2,432	2,432	2,462	2,402	334,800
October 06, 2026	2,390	2,426	2,426	2,445	2,377	307,300
October 05, 2026	2,405	2,388	2,388	2,410	2,368	322,100
October 02, 2026	2,430	2,376	2,376	2,430	2,376	278,300
October 01, 2026	2,420	2,433	2,433	2,459	2,398	381,500
September 30, 2026	2,462	2,417	2,417	2,466	2,404	297,000
September 29, 2026	2,459	2,445	2,445	2,459	2,429	264,200
September 28, 2026	2,540	2,497	2,497	2,540	2,497	260,200
September 25, 2026	2,532	2,522	2,522	2,543	2,509	240,200
September 24, 2026	2,531	2,532	2,532	2,560	2,522	283,500
September 18, 2026	2,573	2,529	2,529	2,576	2,525	378,200
September 17, 2026	2,542	2,550	2,550	2,553	2,532	248,500
September 16, 2026	2,514	2,517	2,517	2,524	2,505	171,300
September 15, 2026	2,490	2,503	2,503	2,529	2,486	237,100
September 11, 2026	2,501	2,519	2,519	2,532	2,495	243,500
September 10, 2026	2,525	2,531	2,531	2,540	2,495	215,500
September 09, 2026	2,544	2,540	2,540	2,563	2,528	223,600
September 08, 2026	2,621	2,542	2,542	2,628	2,542	223,100
September 07, 2026	2,652	2,632	2,632	2,652	2,616	175,700
September 04, 2026	2,608	2,630	2,630	2,637	2,607	219,900
September 03, 2026	2,636	2,633	2,633	2,645	2,613	221,900
September 02, 2026	2,660	2,640	2,640	2,679	2,630	245,900
September 01, 2026	2,700	2,686	2,686	2,703	2,674	315,000
August 31, 2026	2,696	2,715	2,715	2,732	2,690	262,200
August 28, 2026	2,705	2,731	2,731	2,732	2,690	195,100
August 27, 2026	2,705	2,704	2,704	2,723	2,673	190,400
August 26, 2026	2,719	2,698	2,698	2,733	2,686	191,800
August 25, 2026	2,753	2,715	2,715	2,760	2,685	212,700
August 24, 2026	2,739	2,720	2,720	2,755	2,720	145,200
August 21, 2026	2,757	2,749	2,749	2,766	2,720	170,200
August 20, 2026	2,776	2,773	2,773	2,796	2,737	197,500
August 19, 2026	2,816	2,741	2,741	2,820	2,736	215,500
August 18, 2026	2,851	2,850	2,850	2,894	2,821	232,600
August 17, 2026	2,971	2,896	2,896	2,972	2,878	251,300
August 14, 2026	2,925	2,971	2,971	2,971	2,925	268,900
August 13, 2026	2,922	2,922	2,922	2,922	2,880	230,000
August 12, 2026	2,943	2,896	2,896	2,950	2,868	257,100
August 10, 2026	3,110	2,893	2,893	3,150	2,850	415,700
August 07, 2026	2,952	2,987	2,987	3,015	2,947	256,400
August 06, 2026	2,913	2,952	2,952	2,960	2,903	220,900
August 05, 2026	2,881	2,934	2,934	2,979	2,871	421,700
August 04, 2026	2,891	2,864	2,864	2,920	2,835	234,000
August 03, 2026	2,856	2,880	2,880	2,895	2,803	318,400
July 31, 2026	2,885	2,868	2,868	2,918	2,819	306,500
July 30, 2026	2,854	2,868	2,868	2,930	2,837	475,000
July 29, 2026	2,836	2,826	2,826	2,860	2,782	241,300
July 28, 2026	2,833	2,816	2,816	2,864	2,798	215,500
July 27, 2026	2,719	2,840	2,840	2,840	2,714	234,400
July 23, 2026	2,782	2,772	2,772	2,793	2,761	126,300
July 22, 2026	2,790	2,763	2,763	2,790	2,753	165,800
July 21, 2026	2,773	2,766	2,766	2,777	2,742	259,200