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 ¥4,691.05 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,680.89, while ¥1000 invested 1 year ago would be worth ¥1,240.53. This corresponds to total returns of 369.1%, 268.09%, 24.05%, respectively, with annualized returns of 16.71%, 29.77%, 24.05%.

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
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
July 17, 2026	2,708	2,723	2,723	2,723	2,665	254,100
July 16, 2026	2,731	2,723	2,723	2,749	2,701	180,400
July 15, 2026	2,769	2,781	2,781	2,781	2,743	175,700
July 14, 2026	2,778	2,761	2,761	2,780	2,731	193,900
July 13, 2026	2,834	2,753	2,753	2,844	2,747	169,400
July 10, 2026	2,869	2,831	2,831	2,869	2,821	212,100
July 09, 2026	2,829	2,832	2,832	2,876	2,811	196,200
July 08, 2026	2,817	2,779	2,779	2,850	2,774	162,200
July 07, 2026	2,872	2,867	2,867	2,879	2,827	214,300
July 06, 2026	2,854	2,853	2,853	2,868	2,790	182,500
July 03, 2026	2,812	2,833	2,833	2,863	2,805	205,100
July 02, 2026	2,704	2,802	2,802	2,834	2,691	337,100
July 01, 2026	2,697	2,730	2,730	2,743	2,679	180,600
June 30, 2026	2,776	2,697	2,697	2,776	2,687	224,800
June 29, 2026	2,751	2,730	2,730	2,755	2,698	241,000
June 26, 2026	2,775	2,748	2,748	2,784	2,695	171,200
June 25, 2026	2,780	2,763	2,763	2,794	2,729	208,300
June 24, 2026	2,755	2,730	2,730	2,797	2,729	250,700
June 23, 2026	2,750	2,744	2,744	2,793	2,727	284,400
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