Skip to main content
logo
T. Hasegawa Co., Ltd. (TYO:4958)
Japan flag Japan · Delayed Price · Currency is JPY
3,290.00
-15.00 (-0.45%)
Sep 4, 2026, 3:30 PM JST

T. Hasegawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,280.003,290.003,255.003,290.003,290.00-0.45%43,100
Sep 3, 20263,305.003,340.003,305.003,305.003,305.00-36,700
Sep 2, 20263,350.003,355.003,305.003,305.003,305.00-2.22%40,900
Sep 1, 20263,360.003,385.003,350.003,380.003,380.000.60%38,600
Aug 31, 20263,325.003,365.003,320.003,360.003,360.001.20%60,400
Aug 28, 20263,335.003,345.003,310.003,320.003,320.00-0.45%43,700
Aug 27, 20263,365.003,365.003,325.003,335.003,335.00-0.60%52,600
Aug 26, 20263,355.003,360.003,310.003,355.003,355.00-112,800
Aug 25, 20263,385.003,400.003,350.003,355.003,355.000.15%18,900
Aug 24, 20263,385.003,400.003,350.003,350.003,350.00-1.03%25,500
Aug 21, 20263,340.003,400.003,335.003,385.003,385.001.35%48,400
Aug 20, 20263,355.003,375.003,320.003,340.003,340.00-0.30%38,000
Aug 19, 20263,350.003,355.003,335.003,350.003,350.00-52,400
Aug 18, 20263,320.003,365.003,320.003,350.003,350.000.90%44,500
Aug 17, 20263,360.003,360.003,320.003,320.003,320.00-0.90%37,700
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