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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,848	2,795	2,795	2,859	2,780	307,600
February 19, 2026	2,840	2,889	2,889	2,904	2,827	257,600
February 18, 2026	2,842	2,830	2,830	2,856	2,802	365,500
February 17, 2026	2,827	2,839	2,839	2,847	2,802	132,800
February 16, 2026	2,873	2,827	2,827	2,884	2,827	200,000
February 13, 2026	2,830	2,845	2,845	2,882	2,824	282,200
February 12, 2026	2,830	2,880	2,880	2,900	2,829	297,500
February 10, 2026	2,749	2,829	2,829	2,829	2,742	496,200
February 09, 2026	2,911	2,730	2,730	2,935	2,718	874,300
February 06, 2026	2,613	2,611	2,611	2,639	2,551	334,000
February 05, 2026	2,638	2,602	2,602	2,650	2,602	230,200
February 04, 2026	2,576	2,612	2,612	2,617	2,552	252,600
February 03, 2026	2,562	2,581	2,581	2,590	2,547	137,100
February 02, 2026	2,565	2,525	2,525	2,600	2,511	215,000
January 30, 2026	2,554	2,565	2,565	2,577	2,542	187,900
January 29, 2026	2,590	2,566	2,566	2,595	2,520	199,200
January 28, 2026	2,649	2,582	2,582	2,653	2,577	294,300
January 27, 2026	2,670	2,666	2,666	2,680	2,634	224,100
January 26, 2026	2,706	2,657	2,657	2,724	2,656	332,600
January 23, 2026	2,740	2,748	2,748	2,777	2,680	252,600
January 22, 2026	2,624	2,725	2,725	2,755	2,595	568,600
January 21, 2026	2,541	2,586	2,586	2,599	2,539	183,100
January 20, 2026	2,591	2,583	2,583	2,609	2,560	138,300
January 19, 2026	2,584	2,607	2,607	2,626	2,576	210,900
January 16, 2026	2,573	2,601	2,601	2,604	2,550	151,400
January 15, 2026	2,550	2,600	2,600	2,602	2,540	212,500
January 14, 2026	2,529	2,563	2,563	2,581	2,525	259,000
January 13, 2026	2,550	2,519	2,519	2,550	2,494	210,000
January 09, 2026	2,497	2,474	2,474	2,510	2,460	205,200
January 08, 2026	2,485	2,489	2,489	2,529	2,478	206,100
January 07, 2026	2,480	2,491	2,491	2,491	2,450	335,200
January 06, 2026	2,509	2,490	2,490	2,527	2,479	242,800
January 05, 2026	2,495	2,509	2,509	2,540	2,490	210,700
December 30, 2025	2,484	2,489	2,489	2,500	2,464	158,100
December 29, 2025	2,465	2,487	2,487	2,500	2,460	157,000
December 26, 2025	2,457	2,463	2,463	2,475	2,452	94,800
December 25, 2025	2,479	2,457	2,457	2,480	2,439	96,200
December 24, 2025	2,476	2,467	2,467	2,494	2,453	193,800
December 23, 2025	2,458	2,460	2,460	2,484	2,435	267,500
December 22, 2025	2,498	2,430	2,430	2,503	2,421	282,200
December 19, 2025	2,402	2,394	2,394	2,408	2,370	234,400
December 18, 2025	2,424	2,401	2,401	2,429	2,400	152,600
December 17, 2025	2,434	2,424	2,424	2,435	2,403	173,200
December 16, 2025	2,455	2,436	2,436	2,474	2,422	137,100
December 15, 2025	2,420	2,458	2,458	2,465	2,416	218,400
December 12, 2025	2,456	2,421	2,421	2,456	2,393	289,300
December 11, 2025	2,517	2,435	2,435	2,526	2,427	342,600
December 10, 2025	2,614	2,504	2,504	2,614	2,504	210,400
December 09, 2025	2,600	2,580	2,580	2,600	2,561	208,600
December 08, 2025	2,569	2,600	2,600	2,602	2,552	194,800
December 05, 2025	2,586	2,563	2,563	2,611	2,557	291,200
December 04, 2025	2,600	2,604	2,604	2,619	2,590	268,300
December 03, 2025	2,590	2,600	2,600	2,633	2,580	263,400
December 02, 2025	2,584	2,580	2,580	2,608	2,566	214,500
December 01, 2025	2,645	2,581	2,581	2,657	2,581	226,100
November 28, 2025	2,609	2,628	2,628	2,634	2,604	209,600
November 27, 2025	2,591	2,595	2,595	2,613	2,583	195,500
November 26, 2025	2,574	2,582	2,582	2,584	2,550	194,300
November 25, 2025	2,550	2,574	2,574	2,594	2,538	276,300
November 21, 2025	2,468	2,515	2,515	2,520	2,461	248,300

Hosiden Corporation (6804.T) JPX