Skip to main content
logo
HASEKO Corporation (TYO:1808)
Japan flag Japan · Delayed Price · Currency is JPY
2,764.00
-57.00 (-2.02%)
Apr 21, 2026, 3:30 PM JST

HASEKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,815.002,816.002,770.002,780.50--1.44%357,300
Apr 20, 20262,766.502,839.002,762.502,821.002,821.001.97%1,160,400
Apr 17, 20262,761.502,782.502,730.002,766.502,766.50-0.14%943,300
Apr 16, 20262,760.002,833.502,760.002,770.502,770.500.49%1,448,700
Apr 15, 20262,736.502,765.502,732.002,757.002,757.001.29%1,502,500
Apr 14, 20262,866.502,884.502,706.002,722.002,722.00-5.65%2,441,900
Apr 13, 20262,890.002,915.502,861.502,885.002,885.00-0.93%1,032,100
Apr 10, 20262,922.002,931.502,893.002,912.002,912.00-0.67%780,500
Apr 9, 20262,999.003,001.002,925.002,931.502,931.50-1.84%749,800
Apr 8, 20262,988.503,000.002,949.502,986.502,986.502.28%816,000
Apr 7, 20262,923.002,937.502,892.502,920.002,920.000.78%566,700
Apr 6, 20262,917.502,927.002,897.002,897.502,897.50-0.14%430,200
Apr 3, 20262,956.502,956.502,890.002,901.502,901.50-1.07%668,100
Apr 2, 20262,991.503,026.002,931.502,933.002,933.00-1.11%728,800
Apr 1, 20262,935.502,966.002,916.002,966.002,966.002.79%783,000
Mar 31, 20262,867.002,917.502,849.002,885.502,885.500.58%810,100
Mar 30, 20262,840.002,885.002,818.002,869.002,869.00-4.11%843,200
Mar 27, 20262,999.503,017.002,982.002,992.002,947.00-0.37%881,300
Mar 26, 20262,985.003,007.002,976.003,003.002,957.830.79%986,800
Mar 25, 20262,970.002,985.002,951.002,979.502,934.691.76%1,048,400
Mar 24, 20262,910.002,931.502,883.502,928.002,883.962.38%696,500
Mar 23, 20262,880.002,888.002,842.502,860.002,816.99-2.72%998,600
Mar 19, 20262,982.503,015.002,938.002,940.002,895.78-4.36%1,337,700
Mar 18, 20263,022.003,074.003,022.003,074.003,027.771.96%611,800
Mar 17, 20263,013.003,050.003,000.003,015.002,969.650.97%538,400
Mar 16, 20263,010.003,021.002,973.502,986.002,941.09-1.55%660,300
Mar 13, 20263,015.003,080.003,015.003,033.002,987.38-0.30%697,500
Mar 12, 20263,090.003,112.003,024.003,042.002,996.25-2.66%855,700
Mar 11, 20263,161.003,174.003,125.003,125.003,078.000.13%686,600
Mar 10, 20263,163.003,164.003,109.003,121.003,074.060.91%852,500
Mar 9, 20263,020.003,115.003,015.003,093.003,046.48-4.24%787,700
Mar 6, 20263,176.003,248.003,166.003,230.003,181.420.91%661,400
Mar 5, 20263,267.003,300.003,186.003,201.003,152.860.25%650,100
Mar 4, 20263,245.003,245.003,147.003,193.003,144.98-1.84%915,600
Mar 3, 20263,300.003,341.003,253.003,253.003,204.07-3.16%583,000
Mar 2, 20263,360.003,374.003,290.003,359.003,308.48-1.61%725,800
Feb 27, 20263,334.003,419.003,331.003,414.003,362.652.99%708,300
Feb 26, 20263,313.003,346.003,288.003,315.003,265.140.30%491,800
Feb 25, 20263,295.003,351.003,291.003,305.003,255.290.79%669,900
Feb 24, 20263,275.003,294.003,222.003,279.003,229.680.18%628,700
Feb 20, 20263,237.003,287.003,227.003,273.003,223.770.83%748,400
Feb 19, 20263,202.003,263.003,192.003,246.003,197.180.59%768,300
Feb 18, 20263,251.003,309.003,221.003,227.003,178.47-0.19%802,900
Feb 17, 20263,215.003,259.003,200.003,233.003,184.381.32%543,700
Feb 16, 20263,280.003,285.003,142.003,191.003,143.01-2.62%1,333,000
Feb 13, 20263,212.003,310.003,212.003,277.003,227.71-6.13%1,610,600
Feb 12, 20263,498.003,531.003,466.003,491.003,438.49-0.17%1,060,100
Feb 10, 20263,432.003,505.003,419.003,497.003,444.402.49%975,800
Feb 9, 20263,442.003,465.003,399.003,412.003,360.681.88%658,000
Feb 6, 20263,312.003,360.003,310.003,349.003,298.631.30%694,000