Skip to main content
logo
HASEKO Corporation (TYO:1808)
Japan flag Japan · Delayed Price · Currency is JPY
2,571.50
-4.00 (-0.16%)
Oct 6, 2026, 3:30 PM JST

HASEKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,585.002,592.002,565.502,571.502,571.50-0.16%927,100
Oct 5, 20262,576.002,587.502,558.002,575.502,575.50-0.54%889,900
Oct 2, 20262,619.002,619.002,578.002,589.502,589.50-2.25%793,500
Oct 1, 20262,644.002,659.002,619.002,649.002,649.000.70%1,492,300
Sep 30, 20262,600.002,645.002,594.502,630.502,630.501.35%1,093,500
Sep 29, 20262,670.002,671.502,590.502,595.502,595.50-2.95%833,000
Sep 28, 20262,749.002,751.002,719.002,724.502,674.50-0.26%757,000
Sep 25, 20262,742.002,743.502,706.502,731.502,681.370.29%704,900
Sep 24, 20262,734.002,734.502,708.002,723.502,673.52-0.35%712,000
Sep 18, 20262,777.002,784.502,729.502,733.002,682.84-1.88%1,332,100
Sep 17, 20262,748.002,785.502,732.002,785.502,734.382.16%561,400
Sep 16, 20262,741.002,752.502,725.502,726.502,676.460.48%625,400
Sep 15, 20262,766.002,768.002,712.002,713.502,663.70-1.36%735,900
Sep 14, 20262,718.002,770.502,713.502,751.002,700.511.16%964,900
Sep 11, 20262,702.002,743.002,690.502,719.502,669.59-1.16%1,113,900
Sep 10, 20262,791.502,805.502,738.002,751.502,701.00-2.48%1,098,500
Sep 9, 20262,781.002,841.502,777.502,821.502,769.720.77%1,120,900
Sep 8, 20262,833.002,833.002,800.002,800.002,748.61-1.48%1,043,900
Sep 7, 20262,855.002,866.502,838.002,842.002,789.84-0.42%559,500
Sep 4, 20262,908.502,921.502,839.002,854.002,801.62-1.81%1,075,800
Sep 3, 20262,905.002,922.002,883.002,906.502,853.160.14%808,700
Sep 2, 20262,913.002,933.002,886.002,902.502,849.23-2.04%924,600
Sep 1, 20262,886.002,963.002,873.002,963.002,908.622.24%1,292,200
Aug 31, 20262,880.002,902.002,878.002,898.002,844.820.61%894,300
Aug 28, 20262,874.002,891.002,852.002,880.502,827.64-0.54%619,200
Aug 27, 20262,854.002,899.002,847.502,896.002,842.851.35%839,600
Aug 26, 20262,879.002,893.002,854.502,857.502,805.06-0.33%512,700
Aug 25, 20262,887.002,902.002,860.502,867.002,814.38-0.45%615,900
Aug 24, 20262,852.002,880.002,832.002,880.002,827.150.82%567,200
Aug 21, 20262,818.002,862.002,816.502,856.502,804.082.09%1,185,700
Aug 20, 20262,806.002,814.002,762.502,798.002,746.651.14%896,600
Aug 19, 20262,821.002,821.002,746.002,766.502,715.73-1.32%723,400
Aug 18, 20262,801.502,826.002,791.002,803.502,752.05-0.09%658,900
Aug 17, 20262,799.002,822.502,793.002,806.002,754.500.25%717,500
Aug 14, 20262,800.002,802.502,769.502,799.002,747.630.57%750,800
Aug 13, 20262,769.002,797.002,750.002,783.002,731.930.51%808,200
Aug 12, 20262,743.502,790.502,726.002,769.002,718.181.63%1,075,700
Aug 10, 20262,746.002,749.502,704.002,724.502,674.50-1.25%772,300
Aug 7, 20262,703.002,805.002,700.502,759.002,708.372.62%1,401,000
Aug 6, 20262,664.502,691.002,653.002,688.502,639.161.09%802,600
Aug 5, 20262,658.002,670.002,632.502,659.502,610.690.13%784,800
Aug 4, 20262,732.502,736.002,655.002,656.002,607.26-1.79%929,200
Aug 3, 20262,778.002,778.502,701.002,704.502,654.87-2.72%1,077,200
Jul 31, 20262,794.502,823.002,780.002,780.002,728.98-1.87%1,234,900
Jul 30, 20262,864.002,882.002,811.502,833.002,781.01-2.39%899,400
Jul 29, 20262,893.002,902.502,833.502,902.502,849.232.09%1,072,600
Jul 28, 20262,847.502,860.002,826.002,843.002,790.83-0.28%661,900
Jul 27, 20262,806.502,856.002,783.502,851.002,798.683.30%894,400
Jul 24, 20262,756.002,775.002,736.502,760.002,709.35-0.25%1,251,700
Jul 23, 20262,790.002,797.002,742.002,767.002,716.22-1.58%1,704,100