Hirose Electric Co.,Ltd. - 6806.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17,110	17,530	17,530	17,540	17,100	130,700
December 03, 2025	17,100	17,220	17,220	17,260	17,045	178,100
December 02, 2025	17,440	17,085	17,085	17,460	16,965	222,000
December 01, 2025	17,745	17,490	17,490	17,935	17,490	136,400
November 28, 2025	17,765	17,625	17,625	17,875	17,435	186,100
November 27, 2025	17,875	17,930	17,930	18,000	17,845	83,900
November 26, 2025	17,840	17,945	17,945	18,000	17,805	161,300
November 25, 2025	17,955	17,820	17,820	18,035	17,755	118,600
November 21, 2025	17,545	17,605	17,605	17,815	17,415	152,500
November 20, 2025	17,820	17,675	17,675	17,825	17,545	121,200
November 19, 2025	17,600	17,445	17,445	17,660	17,400	161,300
November 18, 2025	17,725	17,600	17,600	17,865	17,560	152,100
November 17, 2025	18,185	17,725	17,725	18,295	17,685	123,800
November 14, 2025	18,065	18,185	18,185	18,360	18,050	118,000
November 13, 2025	18,295	18,175	18,175	18,380	18,120	127,700
November 12, 2025	18,090	18,200	18,200	18,330	18,080	124,400
November 11, 2025	18,285	18,050	18,050	18,305	17,975	111,900
November 10, 2025	17,805	18,155	18,155	18,215	17,805	204,800
November 07, 2025	17,550	17,800	17,800	17,800	17,305	375,200
November 06, 2025	17,920	17,550	17,550	18,145	17,475	588,300
November 05, 2025	17,920	17,550	17,550	18,145	17,475	708,100
November 04, 2025	17,355	17,840	17,840	18,205	16,930	708,100
October 31, 2025	20,475	20,700	20,700	20,930	20,240	174,700
October 30, 2025	20,475	20,700	20,700	20,930	20,240	174,700
October 29, 2025	20,190	19,985	19,985	20,270	19,955	89,600
October 28, 2025	20,345	20,090	20,090	20,435	20,080	104,100
October 27, 2025	20,470	20,435	20,435	20,500	20,305	112,500
October 24, 2025	20,125	20,280	20,280	20,375	19,970	96,700
October 23, 2025	20,060	19,965	19,965	20,175	19,905	81,100
October 22, 2025	20,035	20,245	20,245	20,345	19,955	96,800
October 21, 2025	19,925	19,955	19,955	20,075	19,850	90,600
October 20, 2025	19,525	19,770	19,770	19,925	19,440	120,900
October 17, 2025	19,300	19,125	19,125	19,300	19,035	88,500
October 16, 2025	19,280	19,130	19,130	19,325	19,045	79,700
October 15, 2025	19,115	19,150	19,150	19,190	18,900	112,700
October 14, 2025	19,160	18,555	18,555	19,340	18,450	216,500
October 10, 2025	19,545	19,440	19,440	19,590	19,385	138,600
October 09, 2025	18,995	19,400	19,400	19,400	18,980	129,200
October 08, 2025	19,025	18,975	18,975	19,090	18,905	62,400
October 07, 2025	19,385	19,140	19,140	19,405	19,060	120,100
October 06, 2025	19,185	19,060	19,060	19,185	18,935	120,200
October 03, 2025	18,415	18,505	18,505	18,575	18,400	58,600
October 02, 2025	18,370	18,415	18,415	18,540	18,245	117,900
October 01, 2025	18,430	18,360	18,360	18,465	18,160	84,100
September 30, 2025	18,400	18,430	18,430	18,540	18,400	96,700
September 29, 2025	18,870	18,380	18,380	18,870	18,375	105,200
September 26, 2025	18,815	19,000	18,755	19,360	18,790	128,500
September 25, 2025	18,880	18,850	18,606.93	18,935	18,735	99,700
September 24, 2025	19,260	18,880	18,636.55	19,285	18,790	160,900
September 22, 2025	19,350	19,435	19,184.39	19,595	19,350	79,700
September 19, 2025	19,775	19,330	19,080.74	19,775	19,230	113,200
September 18, 2025	19,460	19,580	19,327.52	19,585	19,260	96,600
September 17, 2025	19,385	19,460	19,209.07	19,750	19,215	107,700
September 16, 2025	19,100	19,385	19,135.04	19,420	19,100	107,700
September 12, 2025	19,375	19,175	19,175	19,425	19,105	99,400
September 11, 2025	19,020	19,255	19,255	19,255	19,020	113,800
September 10, 2025	19,115	19,080	19,080	19,150	19,000	101,500
September 09, 2025	19,335	19,105	19,105	19,420	19,050	108,600
September 08, 2025	19,500	19,335	19,335	19,630	19,235	101,200
September 05, 2025	19,565	19,425	19,425	19,735	19,375	104,900

Hirose Electric Co.,Ltd. (6806.T) JPX