Skip to main content
logo
HASEKO Corporation (TYO:1808)
Japan flag Japan · Delayed Price · Currency is JPY
2,282.00
+37.00 (1.65%)
Aug 1, 2025, 3:30 PM JST

HASEKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,255.002,294.502,252.502,282.002,282.001.65%722,800
Jul 31, 20252,233.502,251.502,229.002,245.002,245.000.88%1,148,200
Jul 30, 20252,204.502,226.502,197.002,225.502,225.500.91%524,400
Jul 29, 20252,221.502,224.502,197.502,205.502,205.50-0.72%639,100
Jul 28, 20252,224.002,234.002,219.002,221.502,221.50-0.36%640,200
Jul 25, 20252,233.002,233.002,216.502,229.502,229.50-0.11%401,100
Jul 24, 20252,243.002,254.002,222.502,232.002,232.000.38%958,400
Jul 23, 20252,219.002,235.002,212.002,223.502,223.501.28%1,281,800
Jul 22, 20252,200.002,211.002,186.502,195.502,195.50-0.14%742,900
Jul 18, 20252,245.502,250.002,188.502,198.502,198.50-2.07%1,085,800
Jul 17, 20252,210.002,250.502,204.002,245.002,245.002.16%838,500
Jul 16, 20252,199.002,210.002,189.502,197.502,197.50-0.57%678,700
Jul 15, 20252,225.002,238.002,200.002,210.002,210.00-0.41%804,500
Jul 14, 20252,216.002,223.002,191.002,219.002,219.000.14%1,155,800
Jul 11, 20252,202.502,224.002,197.502,216.002,216.000.27%814,700
Jul 10, 20252,197.002,214.002,185.502,210.002,210.000.82%1,025,200
Jul 9, 20252,174.002,194.502,170.002,192.002,192.000.67%560,300
Jul 8, 20252,185.002,187.502,167.502,177.502,177.50-0.89%804,200
Jul 7, 20252,202.502,213.002,186.502,197.002,197.000.37%490,200
Jul 4, 20252,180.002,189.002,175.502,189.002,189.000.30%439,300
Jul 3, 20252,200.002,200.502,165.002,182.502,182.50-1.02%766,100
Jul 2, 20252,179.502,211.502,177.002,205.002,205.001.15%723,800
Jul 1, 20252,153.502,180.002,141.502,180.002,180.000.76%735,500
Jun 30, 20252,173.002,174.002,156.502,163.502,163.500.51%732,900
Jun 27, 20252,170.002,180.002,140.002,152.502,152.50-0.71%1,277,800
Jun 26, 20252,166.002,172.502,154.502,168.002,168.000.09%529,400
Jun 25, 20252,158.502,166.002,138.502,166.002,166.00-0.44%744,500
Jun 24, 20252,205.502,205.502,163.502,175.502,175.50-0.53%844,300
Jun 23, 20252,201.002,217.002,180.002,187.002,187.00-0.61%1,013,400
Jun 20, 20252,179.002,207.002,173.002,200.502,200.501.29%1,351,300
Jun 19, 20252,167.002,177.002,162.002,172.502,172.500.35%403,200
Jun 18, 20252,143.002,173.002,143.002,165.002,165.001.03%502,300
Jun 17, 20252,136.502,144.502,128.002,143.002,143.000.07%289,000
Jun 16, 20252,140.002,146.502,132.502,141.502,141.500.54%446,300
Jun 13, 20252,143.002,144.502,127.002,130.002,130.00-0.14%503,700
Jun 12, 20252,143.002,143.002,121.002,133.002,133.00-0.30%671,700
Jun 11, 20252,140.002,143.502,125.502,139.502,139.500.02%581,000
Jun 10, 20252,140.002,145.002,128.502,139.002,139.00-0.09%672,900
Jun 9, 20252,151.502,157.002,137.002,141.002,141.00-0.56%518,300
Jun 6, 20252,155.002,164.002,141.002,153.002,153.00-0.09%589,700
Jun 5, 20252,165.502,177.502,155.002,155.002,155.00-0.76%660,600
Jun 4, 20252,163.002,186.002,157.002,171.502,171.501.09%1,135,000
Jun 3, 20252,151.502,157.002,141.502,148.002,148.00-0.23%858,600
Jun 2, 20252,110.002,155.002,102.002,153.002,153.002.57%1,120,700
May 30, 20252,087.002,100.002,080.502,099.002,099.000.29%561,300
May 29, 20252,099.002,105.502,083.502,093.002,093.00-0.29%629,000
May 28, 20252,114.002,117.002,097.002,099.002,099.00-0.47%542,800
May 27, 20252,108.502,117.502,099.002,109.002,109.000.24%621,000
May 26, 20252,091.002,110.002,088.502,104.002,104.001.40%818,700
May 23, 20252,060.502,077.002,059.002,075.002,075.000.78%419,500