Skip to main content
logo
T. Hasegawa Co., Ltd. (TYO:4958)
Japan flag Japan · Delayed Price · Currency is JPY
2,925.00
+17.00 (0.58%)
Apr 15, 2026, 3:30 PM JST

T. Hasegawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,720.002,804.002,708.002,804.002,804.00-1.34%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
Mar 9, 20262,780.002,825.002,775.002,807.002,757.62-1.61%147,000
Mar 6, 20262,848.002,868.002,836.002,853.002,802.810.11%69,000
Mar 5, 20262,894.002,894.002,846.002,850.002,799.860.18%113,400
Mar 4, 20262,827.002,850.002,779.002,845.002,794.950.07%300,100
Mar 3, 20262,886.002,906.002,842.002,843.002,792.98-2.50%80,000
Mar 2, 20262,912.002,921.002,880.002,916.002,864.70-0.10%67,700
Feb 27, 20262,895.002,926.002,883.002,919.002,867.650.83%78,600
Feb 26, 20262,895.002,908.002,873.002,895.002,844.070.59%63,600
Feb 25, 20262,899.002,899.002,877.002,878.002,827.37-0.93%67,200
Feb 24, 20262,850.002,913.002,842.002,905.002,853.891.93%57,000
Feb 20, 20262,881.002,881.002,846.002,850.002,799.86-1.49%57,300
Feb 19, 20262,879.002,893.002,860.002,893.002,842.100.24%51,400
Feb 18, 20262,870.002,886.002,854.002,886.002,835.231.26%54,100
Feb 17, 20262,861.002,875.002,840.002,850.002,799.86-0.52%93,500
Feb 16, 20262,889.002,889.002,844.002,865.002,814.60-0.49%67,400
Feb 13, 20262,910.002,920.002,852.002,879.002,828.35-0.83%115,800
Feb 12, 20262,854.002,915.002,852.002,903.002,851.931.72%120,400
Feb 10, 20262,766.002,899.002,753.002,854.002,803.794.24%327,200
Feb 9, 20262,813.002,832.002,698.002,738.002,689.83-4.37%464,200
Feb 6, 20262,854.002,863.002,836.002,863.002,812.630.07%102,100
Feb 5, 20262,898.002,898.002,861.002,861.002,810.67-97,500
Feb 4, 20262,877.002,877.002,849.002,861.002,810.670.39%75,200
Feb 3, 20262,867.002,877.002,846.002,850.002,799.86-98,000
Feb 2, 20262,849.002,873.002,846.002,850.002,799.860.32%103,700