HASEKO Corporation (TYO:1808)
Japan · Delayed Price · Currency is JPY 2,617.50
-43.00 (-1.62%)
Jun 2, 2026, 3:30 PM JST
HASEKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2,624.00 | 2,638.00 | 2,555.00 | 2,617.50 | 2,617.50 | -1.62% | 868,400 |
| Jun 1, 2026 | 2,692.00 | 2,710.50 | 2,646.00 | 2,660.50 | 2,660.50 | -1.92% | 822,000 |
| May 29, 2026 | 2,700.00 | 2,741.00 | 2,686.00 | 2,712.50 | 2,712.50 | 0.63% | 1,193,600 |
| May 28, 2026 | 2,717.00 | 2,730.50 | 2,679.50 | 2,695.50 | 2,695.50 | -0.04% | 653,800 |
| May 27, 2026 | 2,693.00 | 2,721.00 | 2,692.50 | 2,696.50 | 2,696.50 | -0.66% | 696,200 |
| May 26, 2026 | 2,706.00 | 2,750.50 | 2,676.00 | 2,714.50 | 2,714.50 | 1.42% | 956,600 |
| May 25, 2026 | 2,679.00 | 2,724.50 | 2,665.00 | 2,676.50 | 2,676.50 | -0.69% | 1,051,400 |
| May 22, 2026 | 2,730.00 | 2,745.00 | 2,686.50 | 2,695.00 | 2,695.00 | -0.88% | 932,100 |
| May 21, 2026 | 2,715.00 | 2,769.50 | 2,714.50 | 2,719.00 | 2,719.00 | 0.17% | 1,082,200 |
| May 20, 2026 | 2,790.00 | 2,790.00 | 2,687.00 | 2,714.50 | 2,714.50 | -2.72% | 1,708,300 |
| May 19, 2026 | 2,840.00 | 2,871.00 | 2,754.00 | 2,790.50 | 2,790.50 | -1.88% | 1,560,500 |
| May 18, 2026 | 2,881.00 | 2,897.50 | 2,825.50 | 2,844.00 | 2,844.00 | 5.96% | 2,216,100 |
| May 15, 2026 | 2,695.00 | 2,728.00 | 2,657.50 | 2,684.00 | 2,684.00 | -0.19% | 1,224,400 |
| May 14, 2026 | 2,790.00 | 2,790.00 | 2,688.00 | 2,689.00 | 2,689.00 | -3.64% | 1,122,900 |
| May 13, 2026 | 2,808.50 | 2,822.00 | 2,770.50 | 2,790.50 | 2,790.50 | -0.46% | 955,400 |
| May 12, 2026 | 2,771.00 | 2,827.00 | 2,721.50 | 2,803.50 | 2,803.50 | 1.32% | 1,199,500 |
| May 11, 2026 | 2,745.00 | 2,790.00 | 2,732.00 | 2,767.00 | 2,767.00 | 0.33% | 978,100 |
| May 8, 2026 | 2,757.00 | 2,780.00 | 2,698.50 | 2,758.00 | 2,758.00 | 0.11% | 864,800 |
| May 7, 2026 | 2,743.50 | 2,799.00 | 2,732.50 | 2,755.00 | 2,755.00 | 0.40% | 1,639,300 |
| May 1, 2026 | 2,700.50 | 2,748.50 | 2,680.00 | 2,744.00 | 2,744.00 | 1.29% | 788,300 |
| Apr 30, 2026 | 2,778.00 | 2,801.00 | 2,692.50 | 2,709.00 | 2,709.00 | -3.87% | 1,640,200 |
| Apr 28, 2026 | 2,750.00 | 2,818.00 | 2,735.00 | 2,818.00 | 2,818.00 | 3.47% | 1,110,300 |
| Apr 27, 2026 | 2,670.00 | 2,743.50 | 2,650.50 | 2,723.50 | 2,723.50 | 1.47% | 1,015,100 |
| Apr 24, 2026 | 2,713.50 | 2,727.00 | 2,680.50 | 2,684.00 | 2,684.00 | -1.49% | 825,900 |
| Apr 23, 2026 | 2,724.50 | 2,749.00 | 2,693.00 | 2,724.50 | 2,724.50 | -1.38% | 644,500 |
| Apr 22, 2026 | 2,749.00 | 2,767.50 | 2,738.00 | 2,762.50 | 2,762.50 | -0.05% | 966,800 |
| Apr 21, 2026 | 2,815.00 | 2,816.00 | 2,750.00 | 2,764.00 | 2,764.00 | -2.02% | 1,241,200 |
| Apr 20, 2026 | 2,766.50 | 2,839.00 | 2,762.50 | 2,821.00 | 2,821.00 | 1.97% | 1,160,400 |
| Apr 17, 2026 | 2,761.50 | 2,782.50 | 2,730.00 | 2,766.50 | 2,766.50 | -0.14% | 943,300 |
| Apr 16, 2026 | 2,760.00 | 2,833.50 | 2,760.00 | 2,770.50 | 2,770.50 | 0.49% | 1,448,700 |
| Apr 15, 2026 | 2,736.50 | 2,765.50 | 2,732.00 | 2,757.00 | 2,757.00 | 1.29% | 1,502,500 |
| Apr 14, 2026 | 2,866.50 | 2,884.50 | 2,706.00 | 2,722.00 | 2,722.00 | -5.65% | 2,441,900 |
| Apr 13, 2026 | 2,890.00 | 2,915.50 | 2,861.50 | 2,885.00 | 2,885.00 | -0.93% | 1,032,100 |
| Apr 10, 2026 | 2,922.00 | 2,931.50 | 2,893.00 | 2,912.00 | 2,912.00 | -0.67% | 780,500 |
| Apr 9, 2026 | 2,999.00 | 3,001.00 | 2,925.00 | 2,931.50 | 2,931.50 | -1.84% | 749,800 |
| Apr 8, 2026 | 2,988.50 | 3,000.00 | 2,949.50 | 2,986.50 | 2,986.50 | 2.28% | 816,000 |
| Apr 7, 2026 | 2,923.00 | 2,937.50 | 2,892.50 | 2,920.00 | 2,920.00 | 0.78% | 566,700 |
| Apr 6, 2026 | 2,917.50 | 2,927.00 | 2,897.00 | 2,897.50 | 2,897.50 | -0.14% | 430,200 |
| Apr 3, 2026 | 2,956.50 | 2,956.50 | 2,890.00 | 2,901.50 | 2,901.50 | -1.07% | 668,100 |
| Apr 2, 2026 | 2,991.50 | 3,026.00 | 2,931.50 | 2,933.00 | 2,933.00 | -1.11% | 728,800 |
| Apr 1, 2026 | 2,935.50 | 2,966.00 | 2,916.00 | 2,966.00 | 2,966.00 | 2.79% | 783,000 |
| Mar 31, 2026 | 2,867.00 | 2,917.50 | 2,849.00 | 2,885.50 | 2,885.50 | 0.58% | 810,100 |
| Mar 30, 2026 | 2,840.00 | 2,885.00 | 2,818.00 | 2,869.00 | 2,869.00 | -2.65% | 843,200 |
| Mar 27, 2026 | 2,999.50 | 3,017.00 | 2,982.00 | 2,992.00 | 2,947.00 | -0.37% | 881,300 |
| Mar 26, 2026 | 2,985.00 | 3,007.00 | 2,976.00 | 3,003.00 | 2,957.83 | 0.79% | 986,800 |
| Mar 25, 2026 | 2,970.00 | 2,985.00 | 2,951.00 | 2,979.50 | 2,934.69 | 1.76% | 1,048,400 |
| Mar 24, 2026 | 2,910.00 | 2,931.50 | 2,883.50 | 2,928.00 | 2,883.96 | 2.38% | 696,500 |
| Mar 23, 2026 | 2,880.00 | 2,888.00 | 2,842.50 | 2,860.00 | 2,816.99 | -2.72% | 998,600 |
| Mar 19, 2026 | 2,982.50 | 3,015.00 | 2,938.00 | 2,940.00 | 2,895.78 | -4.36% | 1,337,700 |
| Mar 18, 2026 | 3,022.00 | 3,074.00 | 3,022.00 | 3,074.00 | 3,027.77 | 1.96% | 611,800 |