Skip to main content
logo
HASEKO Corporation (TYO:1808)
Japan flag Japan · Delayed Price · Currency is JPY
2,898.00
-44.00 (-1.50%)
At close: Dec 5, 2025

HASEKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,902.002,937.502,887.002,898.002,898.00-1.50%727,100
Dec 4, 20252,911.002,943.002,907.002,942.002,942.000.94%747,300
Dec 3, 20252,915.002,932.002,889.502,914.502,914.50-0.46%702,100
Dec 2, 20252,917.002,937.502,894.002,928.002,928.001.10%973,100
Dec 1, 20252,959.002,960.002,896.002,896.002,896.00-3.05%1,159,800
Nov 28, 20252,992.002,999.502,974.002,987.002,987.00-0.05%728,400
Nov 27, 20252,996.503,006.002,974.002,988.502,988.500.56%864,600
Nov 26, 20252,915.002,973.502,912.002,972.002,972.001.80%1,092,500
Nov 25, 20252,889.502,931.002,886.002,919.502,919.500.38%920,900
Nov 21, 20252,844.502,926.502,830.002,908.502,908.502.25%1,176,000
Nov 20, 20252,849.002,883.502,832.002,844.502,844.50-0.18%744,000
Nov 19, 20252,842.002,868.002,813.002,849.502,849.500.51%1,135,800
Nov 18, 20252,858.002,866.502,832.002,835.002,835.00-0.72%1,171,200
Nov 17, 20252,913.502,932.002,839.002,855.502,855.50-1.86%1,153,200
Nov 14, 20252,919.002,927.002,872.002,909.502,909.50-0.46%1,644,500
Nov 13, 20252,733.502,923.002,705.002,923.002,923.008.34%2,849,800
Nov 12, 20252,689.502,720.502,680.502,698.002,698.000.82%1,529,700
Nov 11, 20252,642.002,676.002,620.502,676.002,676.000.47%1,206,200
Nov 10, 20252,603.002,663.502,598.002,663.502,663.503.56%1,421,500
Nov 7, 20252,562.002,587.002,552.502,572.002,572.000.94%819,800
Nov 6, 20252,507.502,548.002,507.502,548.002,548.001.01%619,000
Nov 5, 20252,499.002,524.502,469.002,522.502,522.502.13%909,400
Nov 4, 20252,477.502,497.002,460.502,470.002,470.00-0.80%628,900
Oct 31, 20252,498.002,518.002,490.002,490.002,490.000.20%817,800
Oct 30, 20252,467.002,490.002,445.002,485.002,485.000.57%809,300
Oct 29, 20252,517.002,526.502,462.002,471.002,471.00-1.79%592,300
Oct 28, 20252,574.002,575.002,509.002,516.002,516.00-2.27%679,500
Oct 27, 20252,560.002,576.002,555.502,574.502,574.500.76%473,700
Oct 24, 20252,560.502,568.502,543.002,555.002,555.00-0.21%637,500
Oct 23, 20252,518.002,565.502,515.002,560.502,560.501.07%582,100
Oct 22, 20252,511.502,544.502,506.002,533.502,533.501.50%677,100
Oct 21, 20252,513.502,518.502,496.002,496.002,496.00-0.70%410,600
Oct 20, 20252,494.002,515.502,475.502,513.502,513.502.26%694,200
Oct 17, 20252,458.002,468.002,451.502,458.002,458.000.22%564,500
Oct 16, 20252,457.502,477.502,450.502,452.502,452.50-0.61%818,500
Oct 15, 20252,474.502,479.002,454.002,467.502,467.500.65%578,600
Oct 14, 20252,426.502,467.502,404.502,451.502,451.50-0.55%796,700
Oct 10, 20252,479.002,487.002,454.002,465.002,465.00-1.40%704,200
Oct 9, 20252,517.002,523.502,498.502,500.002,500.00-762,200
Oct 8, 20252,520.002,537.002,490.502,500.002,500.00-0.46%834,300
Oct 7, 20252,495.002,516.002,481.502,511.502,511.500.40%703,000
Oct 6, 20252,496.002,510.002,473.502,501.502,501.502.10%896,700
Oct 3, 20252,396.002,457.002,396.002,450.002,450.002.25%850,400
Oct 2, 20252,450.002,456.502,392.002,396.002,396.00-2.92%900,100
Oct 1, 20252,526.002,529.002,462.002,468.002,468.00-2.32%1,028,200
Sep 30, 20252,519.002,535.002,495.502,526.502,526.500.38%893,100
Sep 29, 20252,520.002,531.502,496.002,517.002,517.00-2.18%750,200
Sep 26, 20252,539.002,573.002,524.002,573.002,528.002.59%1,156,400
Sep 25, 20252,518.502,525.502,508.002,508.002,464.140.52%465,800
Sep 24, 20252,522.002,522.502,489.002,495.002,451.36-0.40%757,500