What is the all time high of 6806?

Hirose Electric Co.,Ltd. (6806) closed at its highest ever adjusted price, ¥31,350, on Jun 22, 2026. Its lowest close was ¥4,008 on Oct 24, 2008.

How much has 6806 returned over the last 10 years?

+129.9% in price terms from the close ten years before Sep 28, 2026, which is +8.7% a year compounded. Over one year the return is +31.8%; over five years +45.0%.

What was the worst drawdown in 6806 history?

-72.1% from the Dec 29, 1999 peak to the Oct 24, 2008 trough on adjusted closes; the previous peak was regained on Jun 2, 2015.

How far back does 6806 historical data go?

The daily series starts on May 6, 1999 and runs to Sep 28, 2026: 6,842 trading sessions across 27.4 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 6806 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 6806 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 6, 1999 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 6806?

Among complete calendar years, 2012 was the best at +54.6% and 2000 the worst at -51.9%, measured close to close.

JPX · 6806 · stock

Hirose Electric Co.,Ltd. (6806) stock price history

Every JPX trading session of Hirose Electric Co.,Ltd. from May 6, 1999 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6806 data, free key Year by year table

6806 adjusted close, 1999 to 2026

6806Hirose Electric Co.,Ltd.

¥24,425+31.8% over one year

¥31,350
All time high, 2026: ¥32,210
52 week high, ¥16,082 low: 6,842
Daily sessions since 1999

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.

6806 key facts

Hirose Electric Co.,Ltd. (6806) closed at ¥24,425 on Sep 28, 2026 on JPX.
6806's all time high close is ¥31,350, set on Jun 22, 2026; its all time low close is ¥4,008 on Oct 24, 2008.
6806's 52 week range is ¥16,082 to ¥32,210.
6806 returned +31.8% over the year to Sep 28, 2026 and +45.0% over five years.
Over ten years 6806 returned +130%, +8.7% a year compounded.
6806's deepest drawdown was -72.1% from Dec 29, 1999 to Oct 24, 2008.
DataCedar holds 6,842 daily sessions of 6806 history from May 6, 1999 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6806 price chart, 1999 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6806 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-6.1%
3 months	-17.7%
6 months	+15.9%
Year to date	+43.0%
1 year	+31.8%
3 years	+50.8%
5 years	+45.0%
10 years	+129.9%
Since May 6, 1999	+266.8%
Compound annual growth, 27.4 years	+4.9%

6806 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥31,350 on Jun 22, 2026
All time low close: ¥4,008 on Oct 24, 2008
52 week high: ¥32,210 on Jun 22, 2026
52 week low: ¥16,082 on Jan 29, 2026
Deepest drawdown: -72.1% from Dec 29, 1999 to Oct 24, 2008, recovered Jun 2, 2015
Best single session: +16.1% on Oct 20, 2000
Worst single session: -16.1% on Nov 5, 2025
Volatility, 1 year annualised: 41.0%
Sessions closing higher, 1 year: 54%
Growth of 1 since 1999: 3.7×
Best calendar year: 2012, +55%
Worst calendar year: 2000, -52%

6806 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on May 6, 1999; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥17,158	¥32,210	¥16,082	¥24,425	+43.0%	31.4M	178
2025	¥18,025	¥21,984	¥14,226	¥17,084	-5.2%	27.9M	243
2024	¥14,929	¥18,927	¥13,666	¥18,025	+20.6%	42.8M	245
2023	¥14,886	¥18,331	¥14,532	¥14,943	-1.0%	30.2M	246
2022	¥17,361	¥18,783	¥14,134	¥15,096	-11.8%	24.8M	244
2021	¥13,464	¥17,884	¥12,730	¥17,122	+25.5%	23.2M	245
2020	¥11,866	¥13,813	¥7,622	¥13,647	+13.7%	25.6M	242
2019	¥8,752	¥12,131	¥8,366	¥12,003	+32.8%	22.6M	241
2018	¥13,472	¥14,438	¥8,333	¥9,038	-32.9%	27M	261
2017	¥11,649	¥14,438	¥11,297	¥13,472	+16.3%	20.6M	253
2016	¥11,350	¥11,784	¥8,956	¥11,585	-0.0%	24.4M	245
2015	¥9,785	¥14,773	¥9,057	¥11,585	+17.5%	30M	244
2014	¥10,428	¥10,767	¥8,321	¥9,863	-4.5%	31.9M	244
2013	¥7,166	¥11,214	¥6,969	¥10,325	+47.3%	25.7M	245
2012	¥4,661	¥7,153	¥4,453	¥7,010	+54.6%	26.1M	248
2011	¥6,074	¥6,397	¥4,326	¥4,534	-24.8%	34.6M	245
2010	¥6,273	¥7,327	¥5,198	¥6,028	-4.4%	30.1M	243
2009	¥5,987	¥7,761	¥5,107	¥6,305	+8.8%	36.3M	243
2008	¥8,111	¥8,295	¥4,008	¥5,794	-29.2%	48.2M	245
2007	¥8,546	¥10,353	¥7,137	¥8,180	-3.3%	44.8M	245
2006	¥9,775	¥11,310	¥7,870	¥8,459	-13.5%	44.8M	260
2005	¥7,395	¥10,651	¥6,415	¥9,775	+32.2%	29.4M	260
2004	¥7,575	¥8,417	¥5,876	¥7,395	-2.4%	29.3M	262
2003	¥5,568	¥8,794	¥4,714	¥7,575	+36.0%	23M	261
2002	¥5,477	¥6,992	¥4,413	¥5,568	+1.7%	26.5M	261
2001	¥6,734	¥8,265	¥4,178	¥5,477	-18.7%	20.1M	261
2000	¥14,005	¥14,494	¥6,373	¥6,734	-51.9%	25.7M	260
1999	¥6,781	¥14,402	¥6,201	¥14,005	n/a	13.9M	172

6806 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥24,425	-5.8%
August 2026	¥25,935	-5.3%
July 2026	¥27,375	-5.1%
June 2026	¥28,835	+2.2%
May 2026	¥28,225	+29.3%
April 2026	¥21,825	+8.2%
March 2026	¥20,170	-12.5%
February 2026	¥23,051	+40.7%
January 2026	¥16,383	-4.1%
December 2025	¥17,084	-1.9%
November 2025	¥17,410	-14.9%
October 2025	¥20,448	+12.3%

About the 6806 data

Daily bars. 6,842 sessions from May 6, 1999 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 6, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6806/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

6798 SMK Corporation
6800 Yokowo Co., Ltd.
6803 Teac Corporation
6804 Hosiden Corporation
6807 Japan Aviation Electronics Industry, Limited
6809 TOA Corporation
6810 Maxell, Ltd.
6814 Furuno Electric Co., Ltd.

Browse JPX

Historical data guides

Common questions

6806 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market