Hirose Electric Co.,Ltd. (TYO:6806)
Japan
· Delayed Price · Currency is JPY 19,000
+150 (0.80%)
Sep 26, 2025, 3:30 PM JST
Hirose Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18,815.00 | 19,360.00 | 18,790.00 | 19,000.00 | 19,000.00 | 0.80% | 128,500 |
| Sep 25, 2025 | 18,880.00 | 18,935.00 | 18,735.00 | 18,850.00 | 18,850.00 | -0.16% | 99,700 |
| Sep 24, 2025 | 19,260.00 | 19,285.00 | 18,790.00 | 18,880.00 | 18,880.00 | -2.86% | 160,900 |
| Sep 22, 2025 | 19,350.00 | 19,595.00 | 19,350.00 | 19,435.00 | 19,435.00 | 0.54% | 79,700 |
| Sep 19, 2025 | 19,775.00 | 19,775.00 | 19,230.00 | 19,330.00 | 19,330.00 | -1.28% | 113,200 |
| Sep 18, 2025 | 19,460.00 | 19,585.00 | 19,260.00 | 19,580.00 | 19,580.00 | 0.62% | 96,600 |
| Sep 17, 2025 | 19,385.00 | 19,750.00 | 19,215.00 | 19,460.00 | 19,460.00 | 0.39% | 107,700 |
| Sep 16, 2025 | 19,100.00 | 19,420.00 | 19,100.00 | 19,385.00 | 19,385.00 | 1.10% | 107,700 |
| Sep 12, 2025 | 19,375.00 | 19,425.00 | 19,105.00 | 19,175.00 | 19,175.00 | -0.42% | 99,400 |
| Sep 11, 2025 | 19,020.00 | 19,255.00 | 19,020.00 | 19,255.00 | 19,255.00 | 0.92% | 113,800 |
| Sep 10, 2025 | 19,115.00 | 19,150.00 | 19,000.00 | 19,080.00 | 19,080.00 | -0.13% | 101,500 |
| Sep 9, 2025 | 19,335.00 | 19,420.00 | 19,050.00 | 19,105.00 | 19,105.00 | -1.19% | 108,600 |
| Sep 8, 2025 | 19,500.00 | 19,630.00 | 19,235.00 | 19,335.00 | 19,335.00 | -0.46% | 101,200 |
| Sep 5, 2025 | 19,565.00 | 19,735.00 | 19,375.00 | 19,425.00 | 19,425.00 | -0.23% | 104,900 |
| Sep 4, 2025 | 19,500.00 | 19,565.00 | 19,445.00 | 19,470.00 | 19,470.00 | 0.31% | 118,200 |
| Sep 3, 2025 | 19,245.00 | 19,460.00 | 19,245.00 | 19,410.00 | 19,410.00 | 0.49% | 98,900 |
| Sep 2, 2025 | 19,285.00 | 19,420.00 | 19,200.00 | 19,315.00 | 19,315.00 | 1.02% | 69,800 |
| Sep 1, 2025 | 19,135.00 | 19,200.00 | 18,925.00 | 19,120.00 | 19,120.00 | -0.47% | 112,900 |
| Aug 29, 2025 | 19,495.00 | 19,535.00 | 19,210.00 | 19,210.00 | 19,210.00 | -1.56% | 103,700 |
| Aug 28, 2025 | 19,405.00 | 19,565.00 | 19,405.00 | 19,515.00 | 19,515.00 | 0.08% | 111,300 |
| Aug 27, 2025 | 19,255.00 | 19,500.00 | 19,255.00 | 19,500.00 | 19,500.00 | 1.27% | 122,000 |
| Aug 26, 2025 | 19,350.00 | 19,375.00 | 19,210.00 | 19,255.00 | 19,255.00 | -0.10% | 136,100 |
| Aug 25, 2025 | 19,240.00 | 19,380.00 | 19,095.00 | 19,275.00 | 19,275.00 | 1.63% | 103,400 |
| Aug 22, 2025 | 18,890.00 | 19,055.00 | 18,755.00 | 18,965.00 | 18,965.00 | 0.40% | 123,100 |
| Aug 21, 2025 | 18,700.00 | 18,900.00 | 18,580.00 | 18,890.00 | 18,890.00 | 1.02% | 144,700 |
| Aug 20, 2025 | 18,775.00 | 18,945.00 | 18,680.00 | 18,700.00 | 18,700.00 | - | 209,000 |
| Aug 19, 2025 | 18,700.00 | 18,770.00 | 18,600.00 | 18,700.00 | 18,700.00 | -0.43% | 153,500 |
| Aug 18, 2025 | 18,760.00 | 18,820.00 | 18,670.00 | 18,780.00 | 18,780.00 | -0.50% | 133,100 |
| Aug 15, 2025 | 18,950.00 | 19,010.00 | 18,830.00 | 18,875.00 | 18,875.00 | -0.74% | 146,600 |
| Aug 14, 2025 | 19,190.00 | 19,230.00 | 18,990.00 | 19,015.00 | 19,015.00 | -1.50% | 84,100 |
| Aug 13, 2025 | 19,340.00 | 19,495.00 | 19,240.00 | 19,305.00 | 19,305.00 | -0.18% | 112,600 |
| Aug 12, 2025 | 19,365.00 | 19,465.00 | 19,205.00 | 19,340.00 | 19,340.00 | -0.10% | 74,000 |
| Aug 8, 2025 | 19,185.00 | 19,475.00 | 19,185.00 | 19,360.00 | 19,360.00 | 1.47% | 93,700 |
| Aug 7, 2025 | 18,990.00 | 19,155.00 | 18,885.00 | 19,080.00 | 19,080.00 | 0.69% | 88,500 |
| Aug 6, 2025 | 18,645.00 | 19,000.00 | 18,625.00 | 18,950.00 | 18,950.00 | 1.64% | 155,200 |
| Aug 5, 2025 | 18,640.00 | 19,315.00 | 18,450.00 | 18,645.00 | 18,645.00 | -2.07% | 384,000 |
| Aug 4, 2025 | 18,750.00 | 19,100.00 | 18,750.00 | 19,040.00 | 19,040.00 | -1.55% | 110,600 |
| Aug 1, 2025 | 19,110.00 | 19,435.00 | 18,980.00 | 19,340.00 | 19,340.00 | 1.10% | 86,800 |
| Jul 31, 2025 | 18,910.00 | 19,285.00 | 18,860.00 | 19,130.00 | 19,130.00 | 1.03% | 92,300 |
| Jul 30, 2025 | 18,880.00 | 19,150.00 | 18,800.00 | 18,935.00 | 18,935.00 | 1.04% | 113,300 |
| Jul 29, 2025 | 18,520.00 | 18,995.00 | 18,465.00 | 18,740.00 | 18,740.00 | 1.05% | 192,300 |
| Jul 28, 2025 | 18,315.00 | 18,660.00 | 18,310.00 | 18,545.00 | 18,545.00 | 2.01% | 154,200 |
| Jul 25, 2025 | 18,255.00 | 18,255.00 | 18,025.00 | 18,180.00 | 18,180.00 | -0.33% | 80,000 |
| Jul 24, 2025 | 18,235.00 | 18,385.00 | 18,180.00 | 18,240.00 | 18,240.00 | 0.50% | 91,700 |
| Jul 23, 2025 | 18,210.00 | 18,330.00 | 17,915.00 | 18,150.00 | 18,150.00 | 3.74% | 144,700 |
| Jul 22, 2025 | 17,605.00 | 17,745.00 | 17,435.00 | 17,495.00 | 17,495.00 | -0.82% | 53,300 |
| Jul 18, 2025 | 17,700.00 | 17,715.00 | 17,550.00 | 17,640.00 | 17,640.00 | 0.17% | 60,300 |
| Jul 17, 2025 | 17,220.00 | 17,655.00 | 17,220.00 | 17,610.00 | 17,610.00 | 1.00% | 50,600 |
| Jul 16, 2025 | 17,300.00 | 17,550.00 | 17,295.00 | 17,435.00 | 17,435.00 | 0.09% | 54,400 |
| Jul 15, 2025 | 17,330.00 | 17,470.00 | 17,280.00 | 17,420.00 | 17,420.00 | 0.58% | 48,100 |