Want to see JP:6806 full AI Analyst Report?
HIROSE ELECTRIC CO (6806) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 23,225.00 | 23,750.00 | 23,220.00 | 23,675.00 | 23,675.00 | +0.21% | 146,400 | 0.97 |
| Oct 30, 2026 | 23,955.00 | 24,395.00 | 23,545.00 | 23,625.00 | 23,625.00 | -3.24% | 134,600 | 0.88 |
| Oct 29, 2026 | 24,520.00 | 24,600.00 | 24,000.00 | 24,415.00 | 24,415.00 | -0.57% | 375,700 | 2.50 |
| Oct 28, 2026 | 24,300.00 | 24,555.00 | 24,185.00 | 24,555.00 | 24,555.00 | +2.23% | 179,500 | 1.18 |
| Oct 27, 2026 | 23,845.00 | 24,070.00 | 23,630.00 | 24,020.00 | 24,020.00 | +3.53% | 121,800 | 0.79 |
| Oct 26, 2026 | 23,585.00 | 23,585.00 | 23,125.00 | 23,200.00 | 23,200.00 | -0.81% | 110,700 | 0.71 |
| Oct 23, 2026 | 23,360.00 | 23,420.00 | 22,585.00 | 23,390.00 | 23,390.00 | -0.93% | 207,600 | 1.32 |
| Oct 22, 2026 | 24,305.00 | 24,485.00 | 23,400.00 | 23,610.00 | 23,610.00 | -2.86% | 143,300 | 0.90 |
| Oct 21, 2026 | 24,235.00 | 24,420.00 | 23,920.00 | 24,305.00 | 24,305.00 | +1.69% | 166,000 | 1.04 |
| Oct 20, 2026 | 24,240.00 | 24,270.00 | 23,755.00 | 23,900.00 | 23,900.00 | -1.32% | 135,300 | 0.84 |
| Oct 19, 2026 | 24,030.00 | 24,290.00 | 23,765.00 | 24,220.00 | 24,220.00 | -1.26% | 121,900 | 0.75 |
| Oct 16, 2026 | 24,230.00 | 24,575.00 | 24,040.00 | 24,530.00 | 24,530.00 | +1.34% | 104,000 | 0.63 |
| Oct 15, 2026 | 24,655.00 | 24,835.00 | 23,990.00 | 24,205.00 | 24,205.00 | -3.78% | 174,000 | 1.07 |
| Oct 14, 2026 | 25,140.00 | 25,470.00 | 24,900.00 | 25,155.00 | 25,155.00 | +0.04% | 130,200 | 0.80 |
| Oct 13, 2026 | 25,020.00 | 25,400.00 | 24,860.00 | 25,145.00 | 25,145.00 | -0.61% | 136,800 | 0.84 |
| Oct 12, 2026 | 25,300.00 | 25,475.00 | 24,885.00 | 25,300.00 | 25,300.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 25,060.00 | 25,475.00 | 24,885.00 | 25,300.00 | 25,300.00 | +0.04% | 119,800 | 0.72 |
| Oct 08, 2026 | 25,795.00 | 25,795.00 | 25,190.00 | 25,290.00 | 25,290.00 | -1.96% | 130,000 | 0.79 |
| Oct 07, 2026 | 26,020.00 | 26,265.00 | 25,795.00 | 25,795.00 | 25,795.00 | -0.86% | 118,100 | 0.71 |
| Oct 06, 2026 | 25,695.00 | 26,120.00 | 25,540.00 | 26,020.00 | 26,020.00 | +1.09% | 127,500 | 0.77 |
| Oct 05, 2026 | 25,510.00 | 25,925.00 | 25,370.00 | 25,740.00 | 25,740.00 | +2.08% | 120,300 | 0.73 |
| Oct 02, 2026 | 25,215.00 | 25,460.00 | 24,995.00 | 25,215.00 | 25,215.00 | -1.50% | 139,600 | 0.85 |
| Oct 01, 2026 | 25,100.00 | 25,600.00 | 25,050.00 | 25,600.00 | 25,600.00 | +3.27% | 175,000 | 1.06 |
| Sep 30, 2026 | 24,915.00 | 25,050.00 | 24,720.00 | 24,790.00 | 24,790.00 | +0.43% | 131,100 | 0.80 |
| Sep 29, 2026 | 24,425.00 | 24,685.00 | 24,300.00 | 24,685.00 | 24,685.00 | +1.06% | 107,100 | 0.65 |
| Sep 28, 2026 | 25,295.00 | 25,295.00 | 24,685.00 | 24,685.00 | 24,425.00 | -1.38% | 113,300 | 0.69 |
| Sep 25, 2026 | 24,875.00 | 25,070.00 | 24,680.00 | 25,030.00 | 24,766.37 | +0.44% | 139,000 | 0.84 |
| Sep 24, 2026 | 24,505.00 | 24,920.00 | 24,450.00 | 24,920.00 | 24,657.52 | +1.74% | 142,200 | 0.87 |
| Sep 23, 2026 | 24,495.00 | 24,680.00 | 24,345.00 | 24,495.00 | 24,237.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 24,495.00 | 24,680.00 | 24,345.00 | 24,495.00 | 24,237.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 24,495.00 | 24,680.00 | 24,345.00 | 24,495.00 | 24,237.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 24,665.00 | 24,680.00 | 24,345.00 | 24,495.00 | 24,237.00 | +1.01% | 199,100 | 1.15 |
| Sep 17, 2026 | 24,700.00 | 24,740.00 | 24,070.00 | 24,250.00 | 23,994.58 | -1.00% | 133,600 | 0.76 |
| Sep 16, 2026 | 24,000.00 | 24,495.00 | 23,885.00 | 24,495.00 | 24,237.00 | +2.49% | 123,500 | 0.70 |
| Sep 15, 2026 | 23,690.00 | 24,120.00 | 23,685.00 | 23,900.00 | 23,648.27 | -0.33% | 105,400 | 0.59 |
| Sep 14, 2026 | 23,940.00 | 24,040.00 | 23,550.00 | 23,980.00 | 23,727.43 | -0.35% | 100,300 | 0.56 |
| Sep 11, 2026 | 23,880.00 | 24,250.00 | 23,760.00 | 24,065.00 | 23,811.53 | -1.27% | 176,600 | 1.00 |
| Sep 10, 2026 | 23,885.00 | 24,375.00 | 23,760.00 | 24,375.00 | 24,118.26 | +2.05% | 117,800 | 0.66 |
| Sep 09, 2026 | 23,745.00 | 24,050.00 | 23,745.00 | 23,885.00 | 23,633.43 | +0.63% | 135,900 | 0.76 |
| Sep 08, 2026 | 24,910.00 | 24,910.00 | 23,695.00 | 23,735.00 | 23,485.01 | -5.04% | 168,100 | 0.95 |
| Sep 07, 2026 | 24,830.00 | 24,995.00 | 24,620.00 | 24,995.00 | 24,731.73 | +0.91% | 144,600 | 0.82 |
| Sep 04, 2026 | 24,665.00 | 25,055.00 | 24,550.00 | 24,770.00 | 24,509.10 | +0.43% | 145,000 | 0.82 |
| Sep 03, 2026 | 25,010.00 | 25,135.00 | 24,490.00 | 24,665.00 | 24,405.21 | -1.48% | 183,500 | 1.04 |
| Sep 02, 2026 | 25,350.00 | 25,405.00 | 25,005.00 | 25,035.00 | 24,771.31 | -3.45% | 174,600 | 1.00 |
| Sep 01, 2026 | 25,935.00 | 26,200.00 | 25,820.00 | 25,930.00 | 25,656.89 | -0.02% | 104,500 | 0.59 |
| Aug 31, 2026 | 25,290.00 | 25,980.00 | 25,250.00 | 25,935.00 | 25,661.83 | -0.25% | 161,300 | 0.91 |
| Aug 28, 2026 | 26,405.00 | 26,760.00 | 26,000.00 | 26,000.00 | 25,726.15 | +0.48% | 115,500 | 0.65 |
| Aug 27, 2026 | 25,840.00 | 26,165.00 | 25,425.00 | 25,875.00 | 25,602.47 | +0.84% | 227,500 | 1.27 |
| Aug 26, 2026 | 25,700.00 | 25,870.00 | 25,495.00 | 25,660.00 | 25,389.73 | +0.21% | 140,500 | 0.78 |
| Aug 25, 2026 | 25,090.00 | 25,655.00 | 24,900.00 | 25,605.00 | 25,335.31 | +1.39% | 126,100 | 0.68 |
