Skip to main content
logo
HASEKO Corporation (TYO:1808)
Japan flag Japan · Delayed Price · Currency is JPY
3,277.00
-214.00 (-6.13%)
At close: Feb 13, 2026

HASEKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,243.003,264.003,229.003,246.003,246.001.82%968,300
Jan 9, 20263,167.003,194.003,156.003,188.003,188.000.66%694,100
Jan 8, 20263,120.003,179.003,113.003,167.003,167.001.02%733,400
Jan 7, 20263,096.003,151.003,087.003,135.003,135.00-0.13%789,200
Jan 6, 20263,136.003,153.003,093.003,139.003,139.001.13%1,158,600
Jan 5, 20263,108.003,127.003,092.003,104.003,104.00-0.13%1,054,300
Dec 30, 20253,123.003,129.003,105.003,108.003,108.00-0.13%477,200
Dec 29, 20253,130.003,134.003,091.003,112.003,112.00-0.10%549,200
Dec 26, 20253,143.003,168.003,107.003,115.003,115.00-0.51%500,500
Dec 25, 20253,145.003,145.003,083.003,131.003,131.001.66%457,400
Dec 24, 20253,089.003,108.003,076.003,080.003,080.00-0.03%534,200
Dec 23, 20253,099.003,103.003,058.003,081.003,081.00-0.32%618,800
Dec 22, 20253,110.003,125.003,075.003,091.003,091.00-0.61%643,800
Dec 19, 20253,073.003,123.003,050.003,110.003,110.001.37%1,651,500
Dec 18, 20253,065.003,076.003,038.003,068.003,068.000.16%741,900
Dec 17, 20253,075.003,088.003,046.003,063.003,063.00-0.39%671,300
Dec 16, 20253,088.003,111.003,075.003,075.003,075.00-1,112,200
Dec 15, 20253,060.003,084.003,039.003,075.003,075.000.62%588,500
Dec 12, 20253,040.003,060.003,005.003,056.003,056.002.00%931,500
Dec 11, 20253,034.003,040.002,995.502,996.002,996.00-1.09%744,000
Dec 10, 20253,004.003,039.002,990.503,029.003,029.001.02%1,262,000
Dec 9, 20252,964.502,998.502,957.502,998.502,998.500.27%1,112,700
Dec 8, 20252,998.002,998.002,897.002,990.502,990.503.19%1,138,400
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