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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19,565	19,425	19,425	19,735	19,375	104,900
September 04, 2025	19,500	19,470	19,470	19,565	19,445	118,200
September 03, 2025	19,245	19,410	19,410	19,460	19,245	98,900
September 02, 2025	19,285	19,315	19,315	19,420	19,200	69,800
September 01, 2025	19,135	19,120	19,120	19,200	18,925	112,900
August 29, 2025	19,495	19,210	19,210	19,535	19,210	103,700
August 28, 2025	19,405	19,515	19,515	19,565	19,405	111,300
August 27, 2025	19,255	19,500	19,500	19,500	19,255	122,000
August 26, 2025	19,350	19,255	19,255	19,375	19,210	136,100
August 25, 2025	19,240	19,275	19,275	19,380	19,095	103,400
August 22, 2025	18,890	18,965	18,965	19,055	18,755	123,100
August 21, 2025	18,700	18,890	18,890	18,900	18,580	144,700
August 20, 2025	18,775	18,700	18,700	18,945	18,680	209,000
August 19, 2025	18,700	18,700	18,700	18,770	18,600	153,500
August 18, 2025	18,760	18,780	18,780	18,820	18,670	133,100
August 15, 2025	18,950	18,875	18,875	19,010	18,830	146,600
August 14, 2025	19,190	19,015	19,015	19,230	18,990	84,100
August 13, 2025	19,340	19,305	19,305	19,495	19,240	112,600
August 12, 2025	19,365	19,340	19,340	19,465	19,205	74,000
August 08, 2025	19,185	19,360	19,360	19,475	19,185	93,700
August 07, 2025	18,990	19,080	19,080	19,155	18,885	88,500
August 06, 2025	18,645	18,950	18,950	19,000	18,625	155,200
August 05, 2025	18,640	18,645	18,645	19,315	18,450	384,000
August 04, 2025	18,750	19,040	19,040	19,100	18,750	110,600
August 01, 2025	19,110	19,340	19,340	19,435	18,980	86,800
July 31, 2025	18,910	19,130	19,130	19,285	18,860	92,300
July 30, 2025	18,880	18,935	18,935	19,150	18,800	113,300
July 29, 2025	18,520	18,740	18,740	18,995	18,465	192,300
July 28, 2025	18,315	18,545	18,545	18,660	18,310	154,200
July 25, 2025	18,255	18,180	18,180	18,255	18,025	80,000
July 24, 2025	18,235	18,240	18,240	18,385	18,180	91,700
July 23, 2025	18,210	18,150	18,150	18,330	17,915	144,700
July 22, 2025	17,605	17,495	17,495	17,745	17,435	53,300
July 18, 2025	17,700	17,640	17,640	17,715	17,550	60,300
July 17, 2025	17,220	17,610	17,610	17,655	17,220	50,600
July 16, 2025	17,300	17,435	17,435	17,550	17,295	54,400
July 15, 2025	17,330	17,420	17,420	17,470	17,280	48,100
July 14, 2025	17,370	17,320	17,320	17,450	17,275	49,400
July 11, 2025	17,390	17,400	17,400	17,525	17,355	83,900
July 10, 2025	17,135	17,175	17,175	17,315	17,070	110,700
July 09, 2025	16,955	17,060	17,060	17,210	16,955	52,700
July 08, 2025	16,725	16,890	16,890	16,930	16,705	76,500
July 07, 2025	16,990	16,725	16,725	16,990	16,725	54,600
July 04, 2025	17,100	16,970	16,970	17,120	16,935	28,600
July 03, 2025	16,985	17,035	17,035	17,035	16,865	57,000
July 02, 2025	17,005	16,900	16,900	17,155	16,900	66,400
July 01, 2025	17,320	17,255	17,255	17,415	17,150	65,600
June 30, 2025	17,470	17,460	17,460	17,650	17,375	76,500
June 27, 2025	17,515	17,470	17,470	17,650	17,385	95,900
June 26, 2025	17,250	17,325	17,325	17,525	17,250	117,600
June 25, 2025	17,005	17,190	17,190	17,345	17,005	114,500
June 24, 2025	16,975	16,795	16,795	16,975	16,720	55,900
June 23, 2025	16,690	16,690	16,690	16,690	16,505	29,900
June 20, 2025	16,800	16,810	16,810	16,870	16,675	162,000
June 19, 2025	17,060	16,995	16,995	17,075	16,880	75,600
June 18, 2025	16,700	16,870	16,870	16,870	16,670	48,800
June 17, 2025	16,660	16,700	16,700	16,735	16,640	39,000
June 16, 2025	16,810	16,750	16,750	16,820	16,695	54,700
June 13, 2025	16,780	16,760	16,760	16,880	16,670	85,200
June 12, 2025	17,065	16,940	16,940	17,160	16,855	71,500

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