HASEKO Corporation (TYO:1808)
Japan · Delayed Price · Currency is JPY 2,803.50
+36.50 (1.32%)
May 12, 2026, 3:30 PM JST
HASEKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2,771.00 | 2,807.50 | 2,721.50 | 2,774.50 | - | 0.27% | 351,500 |
| 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 | -4.11% | 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 |
| Mar 17, 2026 | 3,013.00 | 3,050.00 | 3,000.00 | 3,015.00 | 2,969.65 | 0.97% | 538,400 |
| Mar 16, 2026 | 3,010.00 | 3,021.00 | 2,973.50 | 2,986.00 | 2,941.09 | -1.55% | 660,300 |
| Mar 13, 2026 | 3,015.00 | 3,080.00 | 3,015.00 | 3,033.00 | 2,987.38 | -0.30% | 697,500 |
| Mar 12, 2026 | 3,090.00 | 3,112.00 | 3,024.00 | 3,042.00 | 2,996.25 | -2.66% | 855,700 |
| Mar 11, 2026 | 3,161.00 | 3,174.00 | 3,125.00 | 3,125.00 | 3,078.00 | 0.13% | 686,600 |
| Mar 10, 2026 | 3,163.00 | 3,164.00 | 3,109.00 | 3,121.00 | 3,074.06 | 0.91% | 852,500 |
| Mar 9, 2026 | 3,020.00 | 3,115.00 | 3,015.00 | 3,093.00 | 3,046.48 | -4.24% | 787,700 |
| Mar 6, 2026 | 3,176.00 | 3,248.00 | 3,166.00 | 3,230.00 | 3,181.42 | 0.91% | 661,400 |
| Mar 5, 2026 | 3,267.00 | 3,300.00 | 3,186.00 | 3,201.00 | 3,152.86 | 0.25% | 650,100 |
| Mar 4, 2026 | 3,245.00 | 3,245.00 | 3,147.00 | 3,193.00 | 3,144.98 | -1.84% | 915,600 |
| Mar 3, 2026 | 3,300.00 | 3,341.00 | 3,253.00 | 3,253.00 | 3,204.07 | -3.16% | 583,000 |
| Mar 2, 2026 | 3,360.00 | 3,374.00 | 3,290.00 | 3,359.00 | 3,308.48 | -1.61% | 725,800 |
| Feb 27, 2026 | 3,334.00 | 3,419.00 | 3,331.00 | 3,414.00 | 3,362.65 | 2.99% | 708,300 |
| Feb 26, 2026 | 3,313.00 | 3,346.00 | 3,288.00 | 3,315.00 | 3,265.14 | 0.30% | 491,800 |
| Feb 25, 2026 | 3,295.00 | 3,351.00 | 3,291.00 | 3,305.00 | 3,255.29 | 0.79% | 669,900 |