Skip to main content
logo
HASEKO Corporation (TYO:1808)
Japan flag Japan · Delayed Price · Currency is JPY
2,572.00
+24.00 (0.94%)
Nov 7, 2025, 3:30 PM JST

HASEKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,562.002,587.002,552.502,572.002,572.000.94%819,800
Nov 6, 20252,507.502,548.002,507.502,548.002,548.00-619,000
Nov 5, 20252,507.502,548.002,507.502,548.002,548.001.01%909,400
Nov 4, 20252,499.002,524.502,469.002,522.502,522.501.31%909,400
Oct 31, 20252,498.002,518.002,490.002,490.002,490.00-817,800
Oct 30, 20252,498.002,518.002,490.002,490.002,490.000.77%817,800
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
Sep 22, 20252,526.002,527.502,500.002,505.002,461.19-0.60%856,300
Sep 19, 20252,534.002,542.502,516.502,520.002,475.93-0.65%1,351,100
Sep 18, 20252,522.502,539.002,500.502,536.502,492.140.57%627,900
Sep 17, 20252,527.502,538.502,511.502,522.002,477.89-0.45%627,900
Sep 16, 20252,530.002,540.002,510.502,533.502,489.19-0.41%715,400
Sep 12, 20252,546.002,559.502,533.502,544.002,499.510.45%811,100
Sep 11, 20252,556.502,563.002,523.002,532.502,488.21-0.22%811,100
Sep 10, 20252,528.502,544.502,526.502,538.002,493.610.20%596,400
Sep 9, 20252,534.002,556.502,526.002,533.002,488.700.18%699,000
Sep 8, 20252,487.002,531.502,485.502,528.502,484.282.06%841,900
Sep 5, 20252,465.502,479.002,451.502,477.502,434.170.49%605,800
Sep 4, 20252,439.502,474.002,437.002,465.502,422.381.11%601,300
Sep 3, 20252,440.502,454.002,417.502,438.502,395.85-0.33%1,026,000
Sep 2, 20252,448.002,455.002,430.502,446.502,403.710.16%885,600
Sep 1, 20252,417.502,442.502,411.502,442.502,399.780.31%706,100
Aug 29, 20252,416.502,435.002,414.002,435.002,392.410.14%520,700
Aug 28, 20252,430.002,439.002,420.502,431.502,388.970.45%570,800
Aug 27, 20252,420.002,429.002,414.002,420.502,378.17-0.27%639,400
Aug 26, 20252,464.002,464.002,424.502,427.002,384.55-1.40%711,700