Skip to main content
logo
T. Hasegawa Co., Ltd. (TYO:4958)
Japan flag Japan · Delayed Price · Currency is JPY
3,350.00
+30.00 (0.90%)
Aug 14, 2026, 3:30 PM JST

T. Hasegawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,315.003,365.003,315.003,350.003,350.000.90%51,300
Aug 13, 20263,330.003,345.003,305.003,320.003,320.00-0.30%43,000
Aug 12, 20263,350.003,350.003,295.003,330.003,330.00-0.15%54,700
Aug 10, 20263,345.003,350.003,315.003,335.003,335.000.76%43,800
Aug 7, 20263,310.003,340.003,295.003,310.003,310.000.30%65,200
Aug 6, 20263,265.003,300.003,250.003,300.003,300.001.23%69,400
Aug 5, 20263,250.003,275.003,235.003,260.003,260.000.31%46,400
Aug 4, 20263,225.003,285.003,180.003,250.003,250.00-1.37%102,000
Aug 3, 20263,250.003,295.003,225.003,295.003,295.001.38%88,100
Jul 31, 20263,285.003,305.003,240.003,250.003,250.00-0.76%156,700
Jul 30, 20263,270.003,285.003,235.003,275.003,275.00-0.30%58,300
Jul 29, 20263,270.003,300.003,245.003,285.003,285.000.77%66,300
Jul 28, 20263,280.003,295.003,245.003,260.003,260.00-0.91%47,200
Jul 27, 20263,235.003,290.003,210.003,290.003,290.002.02%45,100
Jul 24, 20263,240.003,245.003,195.003,225.003,225.00-1.07%89,900
Jul 23, 20263,270.003,285.003,245.003,260.003,260.00-0.46%37,300
Jul 22, 20263,275.003,285.003,265.003,275.003,275.00-44,000
Jul 21, 20263,320.003,320.003,270.003,275.003,275.00-0.76%63,300
Jul 17, 20263,260.003,315.003,245.003,300.003,300.001.38%69,800
Jul 16, 20263,250.003,280.003,235.003,255.003,255.00-0.46%40,700
Jul 15, 20263,265.003,270.003,240.003,270.003,270.001.24%54,500
Jul 14, 20263,225.003,255.003,225.003,230.003,230.000.31%30,500
Jul 13, 20263,235.003,260.003,210.003,220.003,220.00-0.16%30,600
Jul 10, 20263,265.003,270.003,210.003,225.003,225.00-46,300
Jul 9, 20263,240.003,260.003,220.003,225.003,225.00-0.77%61,100
Jul 8, 20263,240.003,280.003,235.003,250.003,250.000.31%60,600
Jul 7, 20263,250.003,270.003,235.003,240.003,240.00-0.31%51,700
Jul 6, 20263,225.003,255.003,220.003,250.003,250.00-34,000
Jul 3, 20263,245.003,260.003,230.003,250.003,250.001.40%46,500
Jul 2, 20263,240.003,250.003,200.003,205.003,205.000.94%55,700
Jul 1, 20263,200.003,210.003,170.003,175.003,175.00-0.47%58,300
Jun 30, 20263,170.003,210.003,145.003,190.003,190.00-95,100
Jun 29, 20263,220.003,235.003,180.003,190.003,190.00-0.78%60,600
Jun 26, 20263,270.003,285.003,215.003,215.003,215.00-1.68%93,200
Jun 25, 20263,275.003,290.003,260.003,270.003,270.001.08%64,200
Jun 24, 20263,205.003,245.003,205.003,235.003,235.000.94%57,500
Jun 23, 20263,220.003,245.003,185.003,205.003,205.00-0.31%50,900
Jun 22, 20263,220.003,280.003,205.003,215.003,215.00-1.23%63,600
Jun 19, 20263,200.003,255.003,195.003,255.003,255.002.20%135,000
Jun 18, 20263,145.003,205.003,140.003,185.003,185.000.79%59,800
Jun 17, 20263,205.003,205.003,145.003,160.003,160.00-0.63%55,100
Jun 16, 20263,140.003,195.003,120.003,180.003,180.00-0.78%52,800
Jun 15, 20263,205.003,225.003,175.003,205.003,205.00-71,100
Jun 12, 20263,195.003,240.003,190.003,205.003,205.001.42%105,700
Jun 11, 20263,105.003,175.003,085.003,160.003,160.001.77%87,100
Jun 10, 20263,105.003,130.003,060.003,105.003,105.00-0.48%108,200
Jun 9, 20263,135.003,165.003,115.003,120.003,120.000.48%110,800
Jun 8, 20263,090.003,135.003,075.003,105.003,105.001.47%131,300
Jun 5, 20263,085.003,090.003,060.003,060.003,060.00-0.33%42,400
Jun 4, 20263,070.003,090.003,055.003,070.003,070.001.32%78,500