Hirose Electric Co.,Ltd. (TYO:6806)
Japan
· Delayed Price · Currency is JPY 17,320
-210 (-1.20%)
At close: Dec 5, 2025
Hirose Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,420.00 | 17,505.00 | 17,235.00 | 17,320.00 | 17,320.00 | -1.20% | 141,200 |
| Dec 4, 2025 | 17,110.00 | 17,540.00 | 17,100.00 | 17,530.00 | 17,530.00 | 1.80% | 130,700 |
| Dec 3, 2025 | 17,100.00 | 17,260.00 | 17,045.00 | 17,220.00 | 17,220.00 | 0.79% | 178,100 |
| Dec 2, 2025 | 17,440.00 | 17,460.00 | 16,965.00 | 17,085.00 | 17,085.00 | -2.32% | 222,000 |
| Dec 1, 2025 | 17,745.00 | 17,935.00 | 17,490.00 | 17,490.00 | 17,490.00 | -0.77% | 136,400 |
| Nov 28, 2025 | 17,765.00 | 17,875.00 | 17,435.00 | 17,625.00 | 17,625.00 | -1.78% | 186,100 |
| Nov 27, 2025 | 17,875.00 | 18,000.00 | 17,845.00 | 17,945.00 | 17,945.00 | - | 127,400 |
| Nov 26, 2025 | 17,840.00 | 18,000.00 | 17,805.00 | 17,945.00 | 17,945.00 | 0.70% | 161,300 |
| Nov 25, 2025 | 17,955.00 | 18,035.00 | 17,755.00 | 17,820.00 | 17,820.00 | 1.22% | 118,600 |
| Nov 21, 2025 | 17,545.00 | 17,815.00 | 17,415.00 | 17,605.00 | 17,605.00 | -0.40% | 152,500 |
| Nov 20, 2025 | 17,820.00 | 17,825.00 | 17,545.00 | 17,675.00 | 17,675.00 | 1.32% | 121,200 |
| Nov 19, 2025 | 17,600.00 | 17,660.00 | 17,400.00 | 17,445.00 | 17,445.00 | -0.88% | 161,300 |
| Nov 18, 2025 | 17,725.00 | 17,865.00 | 17,560.00 | 17,600.00 | 17,600.00 | -0.71% | 152,100 |
| Nov 17, 2025 | 18,185.00 | 18,295.00 | 17,685.00 | 17,725.00 | 17,725.00 | -2.34% | 123,800 |
| Nov 14, 2025 | 18,065.00 | 18,360.00 | 18,050.00 | 18,150.00 | 18,150.00 | -0.14% | 167,500 |
| Nov 13, 2025 | 18,295.00 | 18,380.00 | 18,120.00 | 18,175.00 | 18,175.00 | -0.14% | 127,700 |
| Nov 12, 2025 | 18,090.00 | 18,330.00 | 18,080.00 | 18,200.00 | 18,200.00 | 0.83% | 124,400 |
| Nov 11, 2025 | 18,285.00 | 18,305.00 | 17,975.00 | 18,050.00 | 18,050.00 | -0.58% | 111,900 |
| Nov 10, 2025 | 17,805.00 | 18,215.00 | 17,805.00 | 18,155.00 | 18,155.00 | 1.99% | 204,800 |
| Nov 7, 2025 | 17,550.00 | 17,800.00 | 17,305.00 | 17,800.00 | 17,800.00 | 1.42% | 375,200 |
| Nov 6, 2025 | 17,920.00 | 18,145.00 | 17,475.00 | 17,550.00 | 17,550.00 | -1.63% | 588,300 |
| Nov 5, 2025 | 17,355.00 | 18,205.00 | 16,930.00 | 17,840.00 | 17,840.00 | -16.07% | 708,100 |
| Nov 4, 2025 | 22,200.00 | 22,255.00 | 21,255.00 | 21,255.00 | 21,255.00 | 2.68% | 304,100 |
| Oct 31, 2025 | 20,475.00 | 20,930.00 | 20,240.00 | 20,700.00 | 20,700.00 | 2.88% | 174,700 |
| Oct 30, 2025 | 19,985.00 | 20,190.00 | 19,885.00 | 20,120.00 | 20,120.00 | 0.68% | 101,800 |
| Oct 29, 2025 | 20,190.00 | 20,270.00 | 19,955.00 | 19,985.00 | 19,985.00 | -0.52% | 89,600 |
| Oct 28, 2025 | 20,345.00 | 20,435.00 | 20,080.00 | 20,090.00 | 20,090.00 | -1.69% | 104,100 |
| Oct 27, 2025 | 20,470.00 | 20,500.00 | 20,305.00 | 20,435.00 | 20,435.00 | 0.76% | 112,500 |
| Oct 24, 2025 | 20,125.00 | 20,375.00 | 19,970.00 | 20,280.00 | 20,280.00 | 1.58% | 96,700 |
| Oct 23, 2025 | 20,060.00 | 20,175.00 | 19,905.00 | 19,965.00 | 19,965.00 | -1.38% | 81,100 |
| Oct 22, 2025 | 20,035.00 | 20,345.00 | 19,955.00 | 20,245.00 | 20,245.00 | 1.45% | 96,800 |
| Oct 21, 2025 | 19,925.00 | 20,075.00 | 19,850.00 | 19,955.00 | 19,955.00 | 0.94% | 90,600 |
| Oct 20, 2025 | 19,525.00 | 19,925.00 | 19,440.00 | 19,770.00 | 19,770.00 | 3.37% | 120,900 |
| Oct 17, 2025 | 19,300.00 | 19,300.00 | 19,035.00 | 19,125.00 | 19,125.00 | -0.03% | 88,500 |
| Oct 16, 2025 | 19,280.00 | 19,325.00 | 19,045.00 | 19,130.00 | 19,130.00 | -0.10% | 79,700 |
| Oct 15, 2025 | 19,115.00 | 19,190.00 | 18,900.00 | 19,150.00 | 19,150.00 | 3.21% | 112,700 |
| Oct 14, 2025 | 19,160.00 | 19,340.00 | 18,450.00 | 18,555.00 | 18,555.00 | -4.55% | 216,500 |
| Oct 10, 2025 | 19,545.00 | 19,590.00 | 19,385.00 | 19,440.00 | 19,440.00 | 0.21% | 138,600 |
| Oct 9, 2025 | 18,995.00 | 19,400.00 | 18,980.00 | 19,400.00 | 19,400.00 | 2.24% | 129,200 |
| Oct 8, 2025 | 19,025.00 | 19,090.00 | 18,905.00 | 18,975.00 | 18,975.00 | -0.86% | 62,400 |
| Oct 7, 2025 | 19,385.00 | 19,405.00 | 19,060.00 | 19,140.00 | 19,140.00 | 0.42% | 120,100 |
| Oct 6, 2025 | 19,185.00 | 19,185.00 | 18,935.00 | 19,060.00 | 19,060.00 | 3.00% | 120,200 |
| Oct 3, 2025 | 18,415.00 | 18,575.00 | 18,400.00 | 18,505.00 | 18,505.00 | 0.49% | 58,600 |
| Oct 2, 2025 | 18,370.00 | 18,540.00 | 18,245.00 | 18,415.00 | 18,415.00 | 0.30% | 117,900 |
| Oct 1, 2025 | 18,430.00 | 18,465.00 | 18,160.00 | 18,360.00 | 18,360.00 | -0.38% | 84,100 |
| Sep 30, 2025 | 18,400.00 | 18,540.00 | 18,400.00 | 18,430.00 | 18,430.00 | 0.27% | 96,700 |
| Sep 29, 2025 | 18,870.00 | 18,870.00 | 18,375.00 | 18,380.00 | 18,380.00 | -3.26% | 105,200 |
| Sep 26, 2025 | 18,815.00 | 19,360.00 | 18,790.00 | 19,000.00 | 18,755.00 | 0.80% | 128,500 |
| Sep 25, 2025 | 18,880.00 | 18,935.00 | 18,735.00 | 18,850.00 | 18,606.93 | -0.16% | 99,700 |
| Sep 24, 2025 | 19,260.00 | 19,285.00 | 18,790.00 | 18,880.00 | 18,636.55 | -2.86% | 160,900 |