Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hosiden (6804) Historical Prices

JP:6804 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,299.002,316.002,254.002,290.002,290.00-0.56%291,4001.15
Oct 29, 20262,301.002,337.002,267.002,303.002,303.00-0.43%497,6001.98
Oct 28, 20262,350.002,352.002,306.002,313.002,313.00-0.43%290,7001.16
Oct 27, 20262,307.002,336.002,300.002,323.002,323.00+2.02%301,6001.19
Oct 26, 20262,281.002,287.002,262.002,277.002,277.00+0.13%387,0001.54
Oct 23, 20262,323.002,330.002,248.002,274.002,274.00-2.57%322,1001.29
Oct 22, 20262,374.002,379.002,326.002,334.002,334.00-0.93%279,3001.12
Oct 21, 20262,368.002,374.002,349.002,356.002,356.00+0.64%249,3001.00
Oct 20, 20262,384.002,384.002,326.002,341.002,341.00-1.64%271,7001.10
Oct 19, 20262,376.002,389.002,336.002,380.002,380.00-0.75%275,4001.13
Oct 16, 20262,359.002,413.002,326.002,398.002,398.00+2.52%461,7001.92
Oct 15, 20262,395.002,395.002,315.002,339.002,339.00-2.78%594,3002.57
Oct 14, 20262,445.002,450.002,403.002,406.002,406.00-0.70%258,9001.12
Oct 13, 20262,395.002,437.002,385.002,423.002,423.00+1.38%358,4001.57
Oct 12, 20262,390.002,408.002,351.002,390.002,390.00+0.00%00.00
Oct 09, 20262,365.002,408.002,351.002,390.002,390.00+0.29%314,7001.37
Oct 08, 20262,418.002,426.002,382.002,383.002,383.00-2.01%241,8001.06
Oct 07, 20262,416.002,462.002,402.002,432.002,432.00+0.25%334,8001.48
Oct 06, 20262,390.002,445.002,377.002,426.002,426.00+1.59%307,3001.37
Oct 05, 20262,405.002,410.002,368.002,388.002,388.00+0.51%322,1001.45
Oct 02, 20262,430.002,430.002,376.002,376.002,376.00-2.34%278,3001.26
Oct 01, 20262,420.002,459.002,398.002,433.002,433.00+0.66%381,5001.75
Sep 30, 20262,462.002,466.002,404.002,417.002,417.00-1.15%297,0001.37
Sep 29, 20262,459.002,459.002,429.002,445.002,445.00-0.53%264,2001.21
Sep 28, 20262,540.002,540.002,497.002,497.002,458.00-0.99%260,2001.20
Sep 25, 20262,532.002,543.002,509.002,522.002,482.61-0.39%240,2001.11
Sep 24, 20262,531.002,560.002,522.002,532.002,492.45+0.12%283,5001.32
Sep 23, 20262,529.002,576.002,525.002,529.002,489.50+0.00%00.00
Sep 22, 20262,529.002,576.002,525.002,529.002,489.50+0.00%00.00
Sep 21, 20262,529.002,576.002,525.002,529.002,489.50+0.00%00.00
Sep 18, 20262,573.002,576.002,525.002,529.002,489.50-0.82%378,2001.69
Sep 17, 20262,542.002,553.002,532.002,550.002,510.17+1.31%248,5001.11
Sep 16, 20262,514.002,524.002,505.002,517.002,477.69+0.56%171,3000.75
Sep 15, 20262,490.002,529.002,486.002,503.002,463.91+0.32%237,1001.04
Sep 14, 20262,510.002,510.002,466.002,495.002,456.03-0.95%246,8001.09
Sep 11, 20262,501.002,532.002,495.002,519.002,479.66-0.47%243,5001.08
Sep 10, 20262,525.002,540.002,495.002,531.002,491.47-0.35%215,5000.96
Sep 09, 20262,544.002,563.002,528.002,540.002,500.33-0.08%223,6000.99
Sep 08, 20262,621.002,628.002,542.002,542.002,502.30-3.42%223,1000.99
Sep 07, 20262,652.002,652.002,616.002,632.002,590.89+0.08%175,7000.78
Sep 04, 20262,608.002,637.002,607.002,630.002,588.92-0.11%219,9000.97
Sep 03, 20262,636.002,645.002,613.002,633.002,591.88-0.27%221,9000.97
Sep 02, 20262,660.002,679.002,630.002,640.002,598.77-1.71%245,9001.08
Sep 01, 20262,700.002,703.002,674.002,686.002,644.05-1.07%315,0001.39
Aug 31, 20262,696.002,732.002,690.002,715.002,672.60-0.59%262,2001.15
Aug 28, 20262,705.002,732.002,690.002,731.002,688.35+1.00%195,1000.85
Aug 27, 20262,705.002,723.002,673.002,704.002,661.77+0.22%190,4000.82
Aug 26, 20262,719.002,733.002,686.002,698.002,655.86-0.63%191,8000.82
Aug 25, 20262,753.002,760.002,685.002,715.002,672.60-0.18%212,7000.90
Aug 24, 20262,739.002,755.002,720.002,720.002,677.52-1.05%145,2000.61