Skip to main content
logo
T. Hasegawa Co., Ltd. (TYO:4958)
Japan flag Japan · Delayed Price · Currency is JPY
3,125.00
+25.00 (0.81%)
May 26, 2026, 10:33 AM JST

T. Hasegawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,125.003,140.003,095.003,100.003,100.00-0.80%55,900
May 22, 20263,115.003,140.003,105.003,125.003,125.00-0.16%34,000
May 21, 20263,075.003,140.003,075.003,130.003,130.001.95%52,500
May 20, 20263,125.003,125.003,025.003,070.003,070.00-2.23%96,400
May 19, 20263,120.003,145.003,100.003,140.003,140.001.78%98,900
May 18, 20263,035.003,105.003,010.003,085.003,085.000.49%90,900
May 15, 20263,050.003,080.003,035.003,070.003,070.000.99%74,400
May 14, 20263,015.003,055.003,010.003,040.003,040.00-0.16%42,900
May 13, 20263,020.003,065.002,980.003,045.003,045.000.66%78,100
May 12, 20263,015.003,045.003,005.003,025.003,025.000.67%85,500
May 11, 20263,025.003,035.002,978.003,005.003,005.002.45%145,300
May 8, 20262,939.002,948.002,901.002,933.002,933.00-0.58%105,300
May 7, 20262,906.002,967.002,900.002,950.002,950.002.36%97,500
May 1, 20262,896.002,909.002,870.002,882.002,882.00-0.55%63,000
Apr 30, 20262,918.002,918.002,898.002,898.002,898.00-0.69%89,000
Apr 28, 20262,913.002,918.002,896.002,918.002,918.000.52%55,300
Apr 27, 20262,872.002,916.002,865.002,903.002,903.001.33%96,000
Apr 24, 20262,848.002,873.002,848.002,865.002,865.000.60%48,300
Apr 23, 20262,840.002,855.002,817.002,848.002,848.00-0.42%79,900
Apr 22, 20262,868.002,872.002,845.002,860.002,860.00-0.66%73,500
Apr 21, 20262,880.002,909.002,866.002,879.002,879.000.24%55,600
Apr 20, 20262,893.002,909.002,868.002,872.002,872.000.38%63,100
Apr 17, 20262,914.002,914.002,861.002,861.002,861.00-1.68%68,900
Apr 16, 20262,920.002,939.002,906.002,910.002,910.00-0.51%48,400
Apr 15, 20262,939.002,961.002,925.002,925.002,925.000.58%77,600
Apr 14, 20262,928.002,934.002,900.002,908.002,908.00-0.68%43,000
Apr 13, 20262,954.002,954.002,920.002,928.002,928.000.17%53,400
Apr 10, 20262,946.002,955.002,917.002,923.002,923.00-0.14%54,000
Apr 9, 20262,962.002,962.002,927.002,927.002,927.00-0.81%54,500
Apr 8, 20262,981.002,981.002,940.002,951.002,951.000.68%88,900
Apr 7, 20262,946.002,960.002,927.002,931.002,931.002.13%104,700
Apr 6, 20262,858.002,883.002,856.002,870.002,870.000.53%42,500
Apr 3, 20262,881.002,894.002,853.002,855.002,855.00-0.90%40,600
Apr 2, 20262,897.002,929.002,869.002,881.002,881.00-0.55%119,600
Apr 1, 20262,850.002,897.002,845.002,897.002,897.002.55%88,200
Mar 31, 20262,788.002,840.002,784.002,825.002,825.000.75%86,200
Mar 30, 20262,720.002,804.002,708.002,804.002,804.000.43%134,700
Mar 27, 20262,800.002,842.002,800.002,842.002,792.001.03%100,700
Mar 26, 20262,797.002,818.002,792.002,813.002,763.510.57%49,200
Mar 25, 20262,819.002,820.002,773.002,797.002,747.791.56%76,200
Mar 24, 20262,789.002,789.002,747.002,754.002,705.550.88%57,200
Mar 23, 20262,800.002,800.002,707.002,730.002,681.97-3.77%167,100
Mar 19, 20262,835.002,853.002,824.002,837.002,787.09-0.98%205,100
Mar 18, 20262,860.002,884.002,850.002,865.002,814.600.17%111,900
Mar 17, 20262,860.002,882.002,855.002,860.002,809.680.78%94,100
Mar 16, 20262,845.002,853.002,836.002,838.002,788.07-0.25%89,900
Mar 13, 20262,840.002,874.002,840.002,845.002,794.950.60%118,400
Mar 12, 20262,840.002,848.002,815.002,828.002,778.25-0.77%111,000
Mar 11, 20262,869.002,873.002,850.002,850.002,799.860.18%50,100
Mar 10, 20262,850.002,860.002,832.002,845.002,794.951.35%84,800