HASEKO Corporation (TYO:1808)
Japan · Delayed Price · Currency is JPY 2,726.50
+13.00 (0.48%)
Sep 16, 2026, 3:30 PM JST
HASEKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2,741.00 | 2,752.50 | 2,725.50 | 2,726.50 | 2,726.50 | 0.48% | 625,400 |
| Sep 15, 2026 | 2,766.00 | 2,768.00 | 2,712.00 | 2,713.50 | 2,713.50 | -1.36% | 735,900 |
| Sep 14, 2026 | 2,718.00 | 2,770.50 | 2,713.50 | 2,751.00 | 2,751.00 | 1.16% | 964,900 |
| Sep 11, 2026 | 2,702.00 | 2,743.00 | 2,690.50 | 2,719.50 | 2,719.50 | -1.16% | 1,113,900 |
| Sep 10, 2026 | 2,791.50 | 2,805.50 | 2,738.00 | 2,751.50 | 2,751.50 | -2.48% | 1,098,500 |
| Sep 9, 2026 | 2,781.00 | 2,841.50 | 2,777.50 | 2,821.50 | 2,821.50 | 0.77% | 1,120,900 |
| Sep 8, 2026 | 2,833.00 | 2,833.00 | 2,800.00 | 2,800.00 | 2,800.00 | -1.48% | 1,043,900 |
| Sep 7, 2026 | 2,855.00 | 2,866.50 | 2,838.00 | 2,842.00 | 2,842.00 | -0.42% | 559,500 |
| Sep 4, 2026 | 2,908.50 | 2,921.50 | 2,839.00 | 2,854.00 | 2,854.00 | -1.81% | 1,075,800 |
| Sep 3, 2026 | 2,905.00 | 2,922.00 | 2,883.00 | 2,906.50 | 2,906.50 | 0.14% | 808,700 |
| Sep 2, 2026 | 2,913.00 | 2,933.00 | 2,886.00 | 2,902.50 | 2,902.50 | -2.04% | 924,600 |
| Sep 1, 2026 | 2,886.00 | 2,963.00 | 2,873.00 | 2,963.00 | 2,963.00 | 2.24% | 1,292,200 |
| Aug 31, 2026 | 2,880.00 | 2,902.00 | 2,878.00 | 2,898.00 | 2,898.00 | 0.61% | 894,300 |
| Aug 28, 2026 | 2,874.00 | 2,891.00 | 2,852.00 | 2,880.50 | 2,880.50 | -0.54% | 619,200 |
| Aug 27, 2026 | 2,854.00 | 2,899.00 | 2,847.50 | 2,896.00 | 2,896.00 | 1.35% | 839,600 |
| 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 |