|
Market Closed -
Japan Exchange
02:30:00 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 2,749.00 JPY | -0.87% |
|
-7.47% | +10.45% |
Stock exchange
Japan Exchange
6804 2,749.00 ¥
-0.87%
468M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 6804 | 2,749.00JPY | -0.87% | 468M ¥ | ||
OTC Markets
| HOIEF | 17.43USD | -3.43% | 10.46K $ | |
|
Boerse Muenchen
| HOD | 15.00EUR | -0.66% | 15 € | |
|
Deutsche Boerse AG
| HOD | 14.40EUR | -2.04% | 0 € | |
|
Börse Stuttgart
| HOD | 14.50EUR | -1.36% | 0 € |
Quotes 5-day view: Hosiden Corporation
Delayed Quote Japan Exchange
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | JP¥2,896.00 | JP¥2,850.00 | JP¥2,741.00 | JP¥2,773.00 | JP¥2,749.00 |
| Volume | 251,300 | 232,600 | 215,500 | 197,500 | 170,200 |
| Change | -2.52% | -1.59% | -3.82% | +1.17% | -0.87% |
| Opening | JP¥2,971.00 | JP¥2,851.00 | JP¥2,816.00 | JP¥2,776.00 | JP¥2,757.00 |
| High | JP¥2,972.00 | JP¥2,894.00 | JP¥2,820.00 | JP¥2,796.00 | JP¥2,766.00 |
| Low | JP¥2,878.00 | JP¥2,821.00 | JP¥2,736.00 | JP¥2,737.00 | JP¥2,720.00 |
Performance
| 1 day | -0.87% | ||
| 1 week | -7.47% | ||
| Current month | -4.15% | ||
| 1 month | -0.61% | ||
| 3 months | +7.30% | ||
| 6 months | -1.65% | ||
| Current year | +10.45% | ||
| 1 year | +23.22% | ||
| 3 years | +61.99% | ||
| 5 years | +212.39% | ||
| 10 years | +268.50% |
Volumes
marketsDaily volume
170,200
Estimated daily volume
170,200
Avg. Volume 20 sessions
263,586
Daily volume ratio
0.65
Avg. Volume 20 sessions JPY
724,597,914
Avg. Volume 20 sessions USD
4,558,445.48
Record volume 1
10,414,700
Record volume 2
6,526,800
Record volume 3
5,916,700
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
135,339,859,432
Market Cap (USD)
851,322,586
Net sales (JPY)
448,250,000,000
Net sales (USD)
2,819,607,991
Number of employees
8,465
Sales / Employee (JPY)
52,953,337
Sales / Employee (USD)
333,090
Free-Float
75.3 %
Free-Float capitalization (JPY)
121,092,823,299
Free-Float capitalization (USD)
761,705,058
Average Daily Capital Traded
0.54%
Indicators
Moving average 5 days
2,801.8
Moving average 20 days
2,865.7
Moving average 50 days
2,805.9
Moving average 100 days
2,750.74
Price spread / (MMA5)
+1.92%
Price spread / (MMA20)
+4.25%
Price spread / (MMA50)
+2.07%
Price spread / (MMA100)
+0.06%
RSI 9 days
38.56
RSI 14 days
43.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.87% | -7.47% | +23.22% | +61.99% | 851M | |
| +2.55% | -6.04% | +44.30% | +267.40% | 194B | |
| -0.41% | -5.39% | +19.17% | +131.60% | 108B | |
| +6.76% | -1.36% | +139.98% | +1,710.11% | 91.67B | |
| -1.58% | -13.89% | +196.63% | +166.08% | 81.19B | |
| -5.73% | -15.53% | +750.13% | +824.81% | 69.98B | |
| +2.46% | -3.41% | +29.53% | +80.18% | 62.67B | |
| -0.18% | -11.14% | +234.32% | +711.21% | 56.7B | |
| -1.15% | +2.01% | +219.31% | +785.73% | 44.31B | |
| -1.42% | -10.93% | +305.86% | +480.01% | 35.75B | |
| Average | +0.19% | -8.54% | +196.25% | +521.91% | 74.49B | |
| Weighted average by Cap. | +0.89% | -8.31% | +171.51% | +525.41% |
Historical Quotes: Hosiden Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0047e6dba80b99129.0B2Ujw27pULv2K2AjT7dHfK7_PhTav_1Pe8LR5pCYho.5Xr5u2P34Xrftp3t2HmxQpOMvss-XseaCtZDKvsTCky6X-LiaMLGK9mXlQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 2,749.00 | 45,200 | 170,200 |
| 02:24:55 | 2,739.00 | 100 | 125,000 |
| 02:24:55 | 2,737.00 | 100 | 124,900 |
| 02:24:54 | 2,740.00 | 100 | 124,800 |
| 02:24:39 | 2,739.00 | 100 | 124,700 |
| 02:24:30 | 2,739.00 | 100 | 124,600 |
| 02:24:30 | 2,739.00 | 100 | 124,500 |
| 02:24:27 | 2,738.00 | 100 | 124,400 |
| 02:24:27 | 2,739.00 | 100 | 124,300 |
| 02:24:27 | 2,739.00 | 200 | 124,200 |
Course Extremes
| 1 week | 2,720 |  | 2,972 |
| 1 month | 2,714 | | 3,150 |
| Current year | 2,450 | | 3,150 |
| 1 year | 2,224 | | 3,150 |
| 3 years | 1,613 | | 3,150 |
| 5 years | 885 | | 3,150 |
| 10 years | 618 | | 3,150 |
Monthly variations
Annual variations
| 2026 | +10.45% | ||
| 2025 | +7.66% | ||
| 2024 | +34.42% | ||
| 2023 | +9.28% | ||
| 2022 | +36.51% | ||
| 2021 | +16.11% | ||
| 2020 | -28.35% | ||
| 2019 | +92.23% | ||
| 2018 | -56.67% | ||
| 2017 | +75.90% | ||
| 2016 | +38.30% | ||
| 2015 | +1.63% | ||
| 2014 | +18.49% | ||
| 2013 | +7.17% | ||
| 2012 | +3.11% | ||
| 2011 | -46.29% | ||
| 2010 | -3.24% | ||
| 2009 | -29.36% | ||
| 2008 | -20.14% | ||
| 2007 | +32.00% |
- Stock Market
- Stocks
- 6804 Stock
- Quotes Hosiden Corporation
Select your edition
All financial news and data tailored to specific country editions
