Skip to main content
logo
HASEKO Corporation (TYO:1808)
Japan flag Japan · Delayed Price · Currency is JPY
3,260.00
+20.00 (0.62%)
Jan 23, 2026, 3:30 PM JST

HASEKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,260.003,269.003,240.003,257.00-0.52%308,900
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
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