Skip to main content
logo
HASEKO Corporation (TYO:1808)
Japan flag Japan · Delayed Price · Currency is JPY
2,992.00
-11.00 (-0.37%)
At close: Mar 27, 2026

HASEKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,999.503,015.002,982.502,982.50--0.68%106,800
Mar 26, 20262,985.003,007.002,976.003,003.003,003.000.79%986,800
Mar 25, 20262,970.002,985.002,951.002,979.502,979.501.76%1,048,400
Mar 24, 20262,910.002,931.502,883.502,928.002,928.002.38%696,500
Mar 23, 20262,880.002,888.002,842.502,860.002,860.00-2.72%998,600
Mar 19, 20262,982.503,015.002,938.002,940.002,940.00-4.36%1,337,700
Mar 18, 20263,022.003,074.003,022.003,074.003,074.001.96%611,800
Mar 17, 20263,013.003,050.003,000.003,015.003,015.000.97%538,400
Mar 16, 20263,010.003,021.002,973.502,986.002,986.00-1.55%660,300
Mar 13, 20263,015.003,080.003,015.003,033.003,033.00-0.30%697,500
Mar 12, 20263,090.003,112.003,024.003,042.003,042.00-2.66%855,700
Mar 11, 20263,161.003,174.003,125.003,125.003,125.000.13%686,600
Mar 10, 20263,163.003,164.003,109.003,121.003,121.000.91%852,500
Mar 9, 20263,020.003,115.003,015.003,093.003,093.00-4.24%787,700
Mar 6, 20263,176.003,248.003,166.003,230.003,230.000.91%661,400
Mar 5, 20263,267.003,300.003,186.003,201.003,201.000.25%650,100
Mar 4, 20263,245.003,245.003,147.003,193.003,193.00-1.84%915,600
Mar 3, 20263,300.003,341.003,253.003,253.003,253.00-3.16%583,000
Mar 2, 20263,360.003,374.003,290.003,359.003,359.00-1.61%725,800
Feb 27, 20263,334.003,419.003,331.003,414.003,414.002.99%708,300
Feb 26, 20263,313.003,346.003,288.003,315.003,315.000.30%491,800
Feb 25, 20263,295.003,351.003,291.003,305.003,305.000.79%669,900
Feb 24, 20263,275.003,294.003,222.003,279.003,279.000.18%628,700
Feb 20, 20263,237.003,287.003,227.003,273.003,273.000.83%748,400
Feb 19, 20263,202.003,263.003,192.003,246.003,246.000.59%768,300
Feb 18, 20263,251.003,309.003,221.003,227.003,227.00-0.19%802,900
Feb 17, 20263,215.003,259.003,200.003,233.003,233.001.32%543,700
Feb 16, 20263,280.003,285.003,142.003,191.003,191.00-2.62%1,333,000
Feb 13, 20263,212.003,310.003,212.003,277.003,277.00-6.13%1,610,600
Feb 12, 20263,498.003,531.003,466.003,491.003,491.00-0.17%1,060,100
Feb 10, 20263,432.003,505.003,419.003,497.003,497.002.49%975,800
Feb 9, 20263,442.003,465.003,399.003,412.003,412.001.88%658,000
Feb 6, 20263,312.003,360.003,310.003,349.003,349.001.30%694,000
Feb 5, 20263,300.003,316.003,267.003,306.003,306.001.57%642,300
Feb 4, 20263,211.003,282.003,200.003,255.003,255.001.06%702,500
Feb 3, 20263,159.003,230.003,154.003,221.003,221.002.48%569,900
Feb 2, 20263,197.003,204.003,143.003,143.003,143.00-0.70%728,200
Jan 30, 20263,190.003,196.003,138.003,165.003,165.000.70%643,100
Jan 29, 20263,106.003,145.003,076.003,143.003,143.000.38%1,098,600
Jan 28, 20263,185.003,200.003,127.003,131.003,131.00-2.76%619,900
Jan 27, 20263,203.003,221.003,173.003,220.003,220.000.34%436,000
Jan 26, 20263,201.003,240.003,200.003,209.003,209.00-1.56%469,800
Jan 23, 20263,260.003,269.003,240.003,260.003,260.000.62%545,500
Jan 22, 20263,230.003,264.003,227.003,240.003,240.00-0.03%600,300
Jan 21, 20263,201.003,259.003,201.003,241.003,241.00-556,800
Jan 20, 20263,257.003,262.003,225.003,241.003,241.00-0.61%896,600
Jan 19, 20263,277.003,283.003,210.003,261.003,261.00-1.42%906,900
Jan 16, 20263,261.003,314.003,240.003,308.003,308.001.25%585,200
Jan 15, 20263,250.003,294.003,243.003,267.003,267.000.21%633,000
Jan 14, 20263,261.003,261.003,232.003,260.003,260.000.43%742,400