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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,700	21,400	21,400	21,700	21,395	108,900
February 19, 2026	21,720	21,865	21,865	21,985	21,520	131,400
February 18, 2026	21,205	21,575	21,575	21,905	21,205	150,300
February 17, 2026	20,900	21,205	21,205	21,205	20,840	148,100
February 16, 2026	20,670	20,920	20,920	21,155	20,650	113,600
February 13, 2026	21,305	20,665	20,665	21,470	20,595	131,200
February 12, 2026	21,245	21,295	21,295	21,530	21,095	236,600
February 10, 2026	20,795	21,015	21,015	21,245	20,720	202,900
February 09, 2026	20,990	20,475	20,475	21,055	20,475	184,500
February 06, 2026	19,610	20,320	20,320	20,515	19,500	404,500
February 05, 2026	20,875	19,730	19,730	20,875	19,370	611,600
February 04, 2026	17,850	19,575	19,575	19,575	17,415	816,800
February 03, 2026	16,780	17,050	17,050	17,190	16,695	301,500
February 02, 2026	16,780	16,425	16,425	16,830	16,425	188,400
January 30, 2026	16,450	16,585	16,585	16,670	16,375	226,100
January 29, 2026	16,950	16,465	16,465	16,980	16,280	349,800
January 28, 2026	17,260	17,130	17,130	17,335	17,025	173,900
January 27, 2026	17,000	17,245	17,245	17,245	16,955	117,000
January 26, 2026	17,215	17,040	17,040	17,335	16,970	133,500
January 23, 2026	17,600	17,615	17,615	17,650	17,505	120,900
January 22, 2026	17,565	17,560	17,560	17,665	17,515	120,600
January 21, 2026	17,470	17,430	17,430	17,560	17,330	164,600
January 20, 2026	17,600	17,475	17,475	17,700	17,475	112,200
January 19, 2026	17,730	17,630	17,630	17,750	17,500	127,900
January 16, 2026	17,770	17,820	17,820	17,855	17,650	134,400
January 15, 2026	17,700	17,775	17,775	17,880	17,655	100,500
January 14, 2026	17,600	17,840	17,840	17,880	17,600	91,800
January 13, 2026	17,880	17,585	17,585	17,880	17,510	90,900
January 09, 2026	17,465	17,390	17,390	17,555	17,350	95,000
January 08, 2026	17,450	17,370	17,370	17,535	17,320	104,500
January 07, 2026	17,455	17,490	17,490	17,675	17,255	169,600
January 06, 2026	17,710	17,650	17,650	17,840	17,650	119,000
January 05, 2026	17,370	17,645	17,645	17,730	17,320	157,800
December 30, 2025	17,185	17,295	17,295	17,415	17,080	109,400
December 29, 2025	17,285	17,185	17,185	17,340	17,140	152,300
December 26, 2025	17,410	17,400	17,400	17,550	17,390	99,600
December 25, 2025	17,345	17,320	17,320	17,390	17,270	55,500
December 24, 2025	17,255	17,185	17,185	17,360	17,165	57,400
December 23, 2025	17,150	17,205	17,205	17,285	17,110	54,600
December 22, 2025	17,300	17,180	17,180	17,300	17,070	64,100
December 19, 2025	17,065	17,005	17,005	17,120	16,940	122,300
December 18, 2025	16,885	17,090	17,090	17,190	16,875	143,500
December 17, 2025	16,900	16,970	16,970	16,980	16,780	85,900
December 16, 2025	17,090	16,985	16,985	17,100	16,955	94,300
December 15, 2025	17,050	17,175	17,175	17,210	16,900	96,000
December 12, 2025	17,200	17,030	17,030	17,200	17,000	63,000
December 11, 2025	17,300	17,040	17,040	17,300	16,940	87,800
December 10, 2025	17,175	17,060	17,060	17,230	17,025	100,300
December 09, 2025	17,120	17,155	17,155	17,180	16,985	157,700
December 08, 2025	17,100	17,170	17,170	17,210	17,055	149,100
December 05, 2025	17,420	17,320	17,320	17,505	17,235	141,200
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

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