HIROSE ELECTRIC CO(HRSEF)
$146.09+3.81 (+2.68%)
HRSEF
HIROSE ELECTRIC CO historical prices
$146.09
At close:+3.81 (+2.68%)
HIROSE ELECTRIC CO (HRSEF) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 146.09 | 153.47 | 138.71 | 146.09 | 146.09 | +2.68% | 0 | NaN |
| Nov 10, 2026 | 142.28 | 147.53 | 137.03 | 142.28 | 142.28 | -4.31% | 0 | NaN |
| Nov 09, 2026 | 148.69 | 162.76 | 134.61 | 148.69 | 148.69 | 0.00% | 0 | NaN |
| Nov 06, 2026 | 148.69 | 162.76 | 134.61 | 148.69 | 148.69 | 0.00% | 0 | NaN |
| Nov 05, 2026 | 148.69 | 162.76 | 134.61 | 148.69 | 148.69 | 0.00% | 0 | NaN |
| Nov 04, 2026 | 148.69 | 162.76 | 134.61 | 148.69 | 148.69 | +0.93% | 0 | NaN |
| Nov 03, 2026 | 147.32 | 161.05 | 133.59 | 147.32 | 147.32 | -1.85% | 0 | NaN |
| Nov 02, 2026 | 150.10 | 152.17 | 148.02 | 150.10 | 150.10 | +1.07% | 0 | NaN |
| Oct 30, 2026 | 148.50 | 154.68 | 142.32 | 148.50 | 148.50 | -3.81% | 0 | 0.00 |
| Oct 29, 2026 | 154.38 | 161.50 | 147.26 | 154.38 | 154.38 | -1.43% | 0 | 0.00 |
| Oct 28, 2026 | 156.62 | 163.64 | 149.60 | 156.62 | 156.62 | +1.88% | 0 | 0.00 |
| Oct 27, 2026 | 153.73 | 160.41 | 147.04 | 153.73 | 153.73 | +3.20% | 0 | 0.00 |
| Oct 26, 2026 | 148.96 | 155.73 | 142.18 | 148.96 | 148.96 | +0.26% | 0 | 0.00 |
| Oct 23, 2026 | 148.57 | 155.53 | 141.60 | 148.57 | 148.57 | -0.86% | 0 | 0.00 |
| Oct 22, 2026 | 149.86 | 156.61 | 143.11 | 149.86 | 149.86 | -2.87% | 0 | 0.00 |
| Oct 21, 2026 | 154.29 | 161.50 | 147.08 | 154.29 | 154.29 | +1.20% | 0 | 0.00 |
| Oct 20, 2026 | 152.46 | 158.91 | 146.00 | 152.46 | 152.46 | -0.34% | 0 | 0.00 |
| Oct 19, 2026 | 152.98 | 160.03 | 145.92 | 152.98 | 152.98 | +0.03% | 0 | 0.00 |
| Oct 16, 2026 | 152.93 | 159.01 | 146.85 | 152.93 | 152.93 | -0.93% | 0 | 0.00 |
| Oct 15, 2026 | 154.37 | 160.90 | 147.83 | 154.37 | 154.37 | -2.05% | 0 | 0.00 |
| Oct 14, 2026 | 157.59 | 164.53 | 150.65 | 157.59 | 157.59 | -0.66% | 0 | 0.00 |
| Oct 13, 2026 | 158.64 | 166.03 | 151.25 | 158.64 | 158.64 | +0.08% | 0 | 0.00 |
| Oct 12, 2026 | 158.51 | 165.93 | 151.09 | 158.51 | 158.51 | -0.80% | 0 | 0.00 |
| Oct 09, 2026 | 159.80 | 167.58 | 152.01 | 159.80 | 159.80 | -0.04% | 0 | 0.00 |
| Oct 08, 2026 | 159.86 | 165.83 | 153.88 | 159.86 | 159.86 | -1.39% | 0 | 0.00 |
| Oct 07, 2026 | 162.11 | 169.32 | 154.90 | 162.11 | 162.11 | -1.92% | 0 | 0.00 |
| Oct 06, 2026 | 165.28 | 172.88 | 157.68 | 165.28 | 165.28 | +1.62% | 0 | 0.00 |
| Oct 05, 2026 | 162.65 | 170.38 | 154.92 | 162.65 | 162.65 | -0.26% | 0 | 0.00 |
| Oct 02, 2026 | 163.08 | 170.49 | 155.66 | 163.08 | 163.08 | +1.87% | 0 | 0.00 |
| Oct 01, 2026 | 160.08 | 167.26 | 152.90 | 160.08 | 160.08 | +0.61% | 0 | 0.00 |
| Sep 30, 2026 | 159.11 | 166.06 | 152.15 | 159.11 | 159.11 | +0.92% | 0 | 0.00 |
| Sep 29, 2026 | 157.66 | 165.02 | 150.30 | 157.66 | 157.66 | +1.58% | 0 | 0.00 |
| Sep 28, 2026 | 156.86 | 163.78 | 149.94 | 156.86 | 155.21 | -1.51% | 0 | 0.00 |
| Sep 25, 2026 | 159.27 | 166.53 | 152.00 | 159.27 | 157.59 | +1.52% | 0 | 0.00 |
| Sep 24, 2026 | 156.88 | 163.91 | 149.85 | 156.88 | 155.23 | -0.30% | 0 | 0.00 |
| Sep 23, 2026 | 157.35 | 164.18 | 150.51 | 157.35 | 155.69 | -1.40% | 0 | 0.00 |
| Sep 22, 2026 | 159.58 | 166.97 | 152.18 | 159.58 | 157.90 | +0.89% | 0 | 0.00 |
| Sep 21, 2026 | 158.18 | 165.41 | 150.94 | 158.18 | 156.51 | +1.28% | 0 | 0.00 |
| Sep 18, 2026 | 156.17 | 163.38 | 148.96 | 156.17 | 154.53 | -0.53% | 0 | 0.00 |
| Sep 17, 2026 | 157.00 | 164.58 | 149.42 | 157.00 | 155.35 | -0.66% | 0 | 0.00 |
| Sep 16, 2026 | 158.05 | 164.33 | 151.77 | 158.05 | 156.39 | +2.20% | 0 | 0.00 |
| Sep 15, 2026 | 154.65 | 161.99 | 147.30 | 154.65 | 153.02 | -0.33% | 0 | 0.00 |
| Sep 14, 2026 | 155.16 | 162.03 | 148.28 | 155.16 | 153.52 | -1.92% | 0 | 0.00 |
| Sep 11, 2026 | 158.20 | 165.71 | 150.69 | 158.20 | 156.54 | +1.90% | 0 | 0.00 |
| Sep 10, 2026 | 155.26 | 162.87 | 147.64 | 155.26 | 153.62 | +0.27% | 0 | 0.00 |
| Sep 09, 2026 | 154.84 | 161.46 | 148.21 | 154.84 | 153.21 | +0.18% | 0 | 0.00 |
| Sep 08, 2026 | 154.57 | 161.95 | 147.18 | 154.57 | 152.94 | -3.61% | 0 | 0.00 |
| Sep 07, 2026 | 160.35 | 167.86 | 152.83 | 160.35 | 158.66 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 160.35 | 167.86 | 152.83 | 160.35 | 158.66 | +0.81% | 0 | 0.00 |
| Sep 03, 2026 | 159.06 | 166.51 | 151.61 | 159.06 | 157.39 | +0.40% | 0 | 0.00 |
