HASEKO Corporation (TYO:1808)
Japan · Delayed Price · Currency is JPY 2,704.50
-75.50 (-2.72%)
Aug 3, 2026, 3:30 PM JST
HASEKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 2,700.00 | 2,762.00 | 2,699.50 | 2,706.50 | 2,706.50 | 0.58% | 861,000 |
| Jun 12, 2026 | 2,766.50 | 2,770.00 | 2,690.50 | 2,691.00 | 2,691.00 | -1.46% | 1,777,300 |
| Jun 11, 2026 | 2,745.00 | 2,763.00 | 2,706.50 | 2,731.00 | 2,731.00 | 0.13% | 1,167,600 |
| Jun 10, 2026 | 2,707.50 | 2,732.00 | 2,679.00 | 2,727.50 | 2,727.50 | 2.00% | 1,261,800 |
| Jun 9, 2026 | 2,667.00 | 2,702.50 | 2,650.50 | 2,674.00 | 2,674.00 | 1.02% | 845,200 |
| Jun 8, 2026 | 2,645.50 | 2,659.00 | 2,619.00 | 2,647.00 | 2,647.00 | -0.26% | 843,500 |
| Jun 5, 2026 | 2,643.00 | 2,672.50 | 2,633.00 | 2,654.00 | 2,654.00 | 1.05% | 710,000 |
| Jun 4, 2026 | 2,599.50 | 2,648.50 | 2,592.00 | 2,626.50 | 2,626.50 | -0.13% | 643,300 |
| Jun 3, 2026 | 2,620.00 | 2,644.00 | 2,599.50 | 2,630.00 | 2,630.00 | 0.48% | 661,400 |
| Jun 2, 2026 | 2,624.00 | 2,638.00 | 2,555.00 | 2,617.50 | 2,617.50 | -1.62% | 868,400 |
| Jun 1, 2026 | 2,692.00 | 2,710.50 | 2,646.00 | 2,660.50 | 2,660.50 | -1.92% | 822,000 |
| May 29, 2026 | 2,700.00 | 2,741.00 | 2,686.00 | 2,712.50 | 2,712.50 | 0.63% | 1,193,600 |
| May 28, 2026 | 2,717.00 | 2,730.50 | 2,679.50 | 2,695.50 | 2,695.50 | -0.04% | 653,800 |
| May 27, 2026 | 2,693.00 | 2,721.00 | 2,692.50 | 2,696.50 | 2,696.50 | -0.66% | 696,200 |
| May 26, 2026 | 2,706.00 | 2,750.50 | 2,676.00 | 2,714.50 | 2,714.50 | 1.42% | 956,600 |
| May 25, 2026 | 2,679.00 | 2,724.50 | 2,665.00 | 2,676.50 | 2,676.50 | -0.69% | 1,051,400 |
| May 22, 2026 | 2,730.00 | 2,745.00 | 2,686.50 | 2,695.00 | 2,695.00 | -0.88% | 932,100 |