HASEKO Corporation (TYO:1808)
Japan · Delayed Price · Currency is JPY 2,857.50
-9.50 (-0.33%)
Aug 26, 2026, 3:30 PM JST
HASEKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2,879.00 | 2,893.00 | 2,854.50 | 2,857.50 | 2,857.50 | -0.33% | 512,700 |
| Aug 25, 2026 | 2,887.00 | 2,902.00 | 2,860.50 | 2,867.00 | 2,867.00 | -0.45% | 615,900 |
| Aug 24, 2026 | 2,852.00 | 2,880.00 | 2,832.00 | 2,880.00 | 2,880.00 | 0.82% | 567,200 |
| Aug 21, 2026 | 2,818.00 | 2,862.00 | 2,816.50 | 2,856.50 | 2,856.50 | 2.09% | 1,185,700 |
| Aug 20, 2026 | 2,806.00 | 2,814.00 | 2,762.50 | 2,798.00 | 2,798.00 | 1.14% | 896,600 |
| Aug 19, 2026 | 2,821.00 | 2,821.00 | 2,746.00 | 2,766.50 | 2,766.50 | -1.32% | 723,400 |
| Aug 18, 2026 | 2,801.50 | 2,826.00 | 2,791.00 | 2,803.50 | 2,803.50 | -0.09% | 658,900 |
| Aug 17, 2026 | 2,799.00 | 2,822.50 | 2,793.00 | 2,806.00 | 2,806.00 | 0.25% | 717,500 |
| Aug 14, 2026 | 2,800.00 | 2,802.50 | 2,769.50 | 2,799.00 | 2,799.00 | 0.57% | 750,800 |
| Aug 13, 2026 | 2,769.00 | 2,797.00 | 2,750.00 | 2,783.00 | 2,783.00 | 0.51% | 808,200 |
| Aug 12, 2026 | 2,743.50 | 2,790.50 | 2,726.00 | 2,769.00 | 2,769.00 | 1.63% | 1,075,700 |
| Aug 10, 2026 | 2,746.00 | 2,749.50 | 2,704.00 | 2,724.50 | 2,724.50 | -1.25% | 772,300 |
| Aug 7, 2026 | 2,703.00 | 2,805.00 | 2,700.50 | 2,759.00 | 2,759.00 | 2.62% | 1,401,000 |
| Aug 6, 2026 | 2,664.50 | 2,691.00 | 2,653.00 | 2,688.50 | 2,688.50 | 1.09% | 802,600 |
| Aug 5, 2026 | 2,658.00 | 2,670.00 | 2,632.50 | 2,659.50 | 2,659.50 | 0.13% | 784,800 |
| Aug 4, 2026 | 2,732.50 | 2,736.00 | 2,655.00 | 2,656.00 | 2,656.00 | -1.79% | 929,200 |
| Aug 3, 2026 | 2,778.00 | 2,778.50 | 2,701.00 | 2,704.50 | 2,704.50 | -2.72% | 1,077,200 |
| Jul 31, 2026 | 2,794.50 | 2,823.00 | 2,780.00 | 2,780.00 | 2,780.00 | -1.87% | 1,234,900 |
| Jul 30, 2026 | 2,864.00 | 2,882.00 | 2,811.50 | 2,833.00 | 2,833.00 | -2.39% | 899,400 |
| Jul 29, 2026 | 2,893.00 | 2,902.50 | 2,833.50 | 2,902.50 | 2,902.50 | 2.09% | 1,072,600 |
| Jul 28, 2026 | 2,847.50 | 2,860.00 | 2,826.00 | 2,843.00 | 2,843.00 | -0.28% | 661,900 |
| Jul 27, 2026 | 2,806.50 | 2,856.00 | 2,783.50 | 2,851.00 | 2,851.00 | 3.30% | 894,400 |
| Jul 24, 2026 | 2,756.00 | 2,775.00 | 2,736.50 | 2,760.00 | 2,760.00 | -0.25% | 1,251,700 |
| Jul 23, 2026 | 2,790.00 | 2,797.00 | 2,742.00 | 2,767.00 | 2,767.00 | -1.58% | 1,704,100 |
| Jul 22, 2026 | 2,810.50 | 2,822.50 | 2,787.50 | 2,811.50 | 2,811.50 | -0.62% | 828,000 |
| Jul 21, 2026 | 2,815.00 | 2,854.50 | 2,812.00 | 2,829.00 | 2,829.00 | 0.59% | 819,500 |
| Jul 17, 2026 | 2,840.00 | 2,858.00 | 2,799.00 | 2,812.50 | 2,812.50 | 0.12% | 829,700 |
| Jul 16, 2026 | 2,810.00 | 2,844.00 | 2,802.00 | 2,809.00 | 2,809.00 | -0.02% | 382,500 |
| Jul 15, 2026 | 2,818.50 | 2,835.50 | 2,807.00 | 2,809.50 | 2,809.50 | 0.02% | 628,800 |
| Jul 14, 2026 | 2,786.00 | 2,820.00 | 2,766.50 | 2,809.00 | 2,809.00 | 1.32% | 752,100 |
| Jul 13, 2026 | 2,822.00 | 2,824.50 | 2,731.00 | 2,772.50 | 2,772.50 | -0.57% | 1,337,600 |
| Jul 10, 2026 | 2,811.00 | 2,876.50 | 2,755.50 | 2,788.50 | 2,788.50 | 0.27% | 1,055,100 |
| Jul 9, 2026 | 2,800.50 | 2,829.50 | 2,761.50 | 2,781.00 | 2,781.00 | -1.94% | 790,800 |
| Jul 8, 2026 | 2,880.00 | 2,894.50 | 2,836.00 | 2,836.00 | 2,836.00 | -1.13% | 611,400 |
| Jul 7, 2026 | 2,884.50 | 2,898.00 | 2,841.00 | 2,868.50 | 2,868.50 | -0.03% | 793,200 |
| Jul 6, 2026 | 2,834.00 | 2,898.00 | 2,826.00 | 2,869.50 | 2,869.50 | 1.58% | 587,700 |
| Jul 3, 2026 | 2,845.00 | 2,870.50 | 2,825.00 | 2,825.00 | 2,825.00 | 0.89% | 698,500 |
| Jul 2, 2026 | 2,793.00 | 2,826.00 | 2,776.00 | 2,800.00 | 2,800.00 | 0.94% | 561,500 |
| Jul 1, 2026 | 2,812.50 | 2,843.50 | 2,758.00 | 2,774.00 | 2,774.00 | -2.44% | 775,000 |
| Jun 30, 2026 | 2,841.50 | 2,874.00 | 2,822.50 | 2,843.50 | 2,843.50 | 0.07% | 971,900 |
| Jun 29, 2026 | 2,870.00 | 2,894.00 | 2,834.00 | 2,841.50 | 2,841.50 | -0.39% | 1,294,400 |
| Jun 26, 2026 | 2,785.00 | 2,858.50 | 2,767.00 | 2,852.50 | 2,852.50 | 3.31% | 1,231,300 |
| Jun 25, 2026 | 2,781.50 | 2,782.00 | 2,754.00 | 2,761.00 | 2,761.00 | 1.73% | 1,051,600 |
| Jun 24, 2026 | 2,759.00 | 2,760.00 | 2,701.50 | 2,714.00 | 2,714.00 | -0.22% | 756,000 |
| Jun 23, 2026 | 2,768.00 | 2,772.00 | 2,711.50 | 2,720.00 | 2,720.00 | 0.07% | 1,272,200 |
| Jun 22, 2026 | 2,736.00 | 2,739.00 | 2,663.50 | 2,718.00 | 2,718.00 | -0.44% | 1,200,300 |
| Jun 19, 2026 | 2,638.00 | 2,730.00 | 2,628.00 | 2,730.00 | 2,730.00 | 2.36% | 3,079,200 |
| Jun 18, 2026 | 2,707.00 | 2,714.00 | 2,653.00 | 2,667.00 | 2,667.00 | -1.46% | 1,067,600 |
| Jun 17, 2026 | 2,730.00 | 2,743.00 | 2,695.50 | 2,706.50 | 2,706.50 | 0.61% | 1,091,500 |
| Jun 16, 2026 | 2,708.50 | 2,729.50 | 2,673.00 | 2,690.00 | 2,690.00 | -0.61% | 947,300 |