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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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