T. Hasegawa Co., Ltd. (TYO:4958)
Japan · Delayed Price · Currency is JPY 3,205.00
0.00 (0.00%)
Jun 15, 2026, 3:30 PM JST
T. Hasegawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3,195.00 | 3,240.00 | 3,190.00 | 3,205.00 | 3,205.00 | 1.42% | 105,700 |
| Jun 11, 2026 | 3,105.00 | 3,175.00 | 3,085.00 | 3,160.00 | 3,160.00 | 1.77% | 87,100 |
| Jun 10, 2026 | 3,105.00 | 3,130.00 | 3,060.00 | 3,105.00 | 3,105.00 | -0.48% | 108,200 |
| Jun 9, 2026 | 3,135.00 | 3,165.00 | 3,115.00 | 3,120.00 | 3,120.00 | 0.48% | 110,800 |
| Jun 8, 2026 | 3,090.00 | 3,135.00 | 3,075.00 | 3,105.00 | 3,105.00 | 1.47% | 131,300 |
| Jun 5, 2026 | 3,085.00 | 3,090.00 | 3,060.00 | 3,060.00 | 3,060.00 | -0.33% | 42,400 |
| Jun 4, 2026 | 3,070.00 | 3,090.00 | 3,055.00 | 3,070.00 | 3,070.00 | 1.32% | 78,500 |
| Jun 3, 2026 | 2,970.00 | 3,045.00 | 2,969.00 | 3,030.00 | 3,030.00 | 2.36% | 57,600 |
| Jun 2, 2026 | 3,015.00 | 3,040.00 | 2,940.00 | 2,960.00 | 2,960.00 | -2.95% | 99,800 |
| Jun 1, 2026 | 3,020.00 | 3,075.00 | 3,005.00 | 3,050.00 | 3,050.00 | -0.81% | 80,100 |
| May 29, 2026 | 3,100.00 | 3,120.00 | 3,075.00 | 3,075.00 | 3,075.00 | -1.60% | 106,900 |
| May 28, 2026 | 3,135.00 | 3,145.00 | 3,095.00 | 3,125.00 | 3,125.00 | 0.97% | 50,000 |
| May 27, 2026 | 3,110.00 | 3,130.00 | 3,090.00 | 3,095.00 | 3,095.00 | -0.80% | 50,100 |
| May 26, 2026 | 3,100.00 | 3,135.00 | 3,090.00 | 3,120.00 | 3,120.00 | 0.65% | 42,100 |
| May 25, 2026 | 3,125.00 | 3,140.00 | 3,095.00 | 3,100.00 | 3,100.00 | -0.80% | 55,900 |
| May 22, 2026 | 3,115.00 | 3,140.00 | 3,105.00 | 3,125.00 | 3,125.00 | -0.16% | 34,000 |
| May 21, 2026 | 3,075.00 | 3,140.00 | 3,075.00 | 3,130.00 | 3,130.00 | 1.95% | 52,500 |
| May 20, 2026 | 3,125.00 | 3,125.00 | 3,025.00 | 3,070.00 | 3,070.00 | -2.23% | 96,400 |
| May 19, 2026 | 3,120.00 | 3,145.00 | 3,100.00 | 3,140.00 | 3,140.00 | 1.78% | 98,900 |
| May 18, 2026 | 3,035.00 | 3,105.00 | 3,010.00 | 3,085.00 | 3,085.00 | 0.49% | 90,900 |
| May 15, 2026 | 3,050.00 | 3,080.00 | 3,035.00 | 3,070.00 | 3,070.00 | 0.99% | 74,400 |
| May 14, 2026 | 3,015.00 | 3,055.00 | 3,010.00 | 3,040.00 | 3,040.00 | -0.16% | 42,900 |
| May 13, 2026 | 3,020.00 | 3,065.00 | 2,980.00 | 3,045.00 | 3,045.00 | 0.66% | 78,100 |
| May 12, 2026 | 3,015.00 | 3,045.00 | 3,005.00 | 3,025.00 | 3,025.00 | 0.67% | 85,500 |
| May 11, 2026 | 3,025.00 | 3,035.00 | 2,978.00 | 3,005.00 | 3,005.00 | 2.45% | 145,300 |
| May 8, 2026 | 2,939.00 | 2,948.00 | 2,901.00 | 2,933.00 | 2,933.00 | -0.58% | 105,300 |
| May 7, 2026 | 2,906.00 | 2,967.00 | 2,900.00 | 2,950.00 | 2,950.00 | 2.36% | 97,500 |
| May 1, 2026 | 2,896.00 | 2,909.00 | 2,870.00 | 2,882.00 | 2,882.00 | -0.55% | 63,000 |
| Apr 30, 2026 | 2,918.00 | 2,918.00 | 2,898.00 | 2,898.00 | 2,898.00 | -0.69% | 89,000 |
| Apr 28, 2026 | 2,913.00 | 2,918.00 | 2,896.00 | 2,918.00 | 2,918.00 | 0.52% | 55,300 |
| Apr 27, 2026 | 2,872.00 | 2,916.00 | 2,865.00 | 2,903.00 | 2,903.00 | 1.33% | 96,000 |
| Apr 24, 2026 | 2,848.00 | 2,873.00 | 2,848.00 | 2,865.00 | 2,865.00 | 0.60% | 48,300 |
| Apr 23, 2026 | 2,840.00 | 2,855.00 | 2,817.00 | 2,848.00 | 2,848.00 | -0.42% | 79,900 |
| Apr 22, 2026 | 2,868.00 | 2,872.00 | 2,845.00 | 2,860.00 | 2,860.00 | -0.66% | 73,500 |
| Apr 21, 2026 | 2,880.00 | 2,909.00 | 2,866.00 | 2,879.00 | 2,879.00 | 0.24% | 55,600 |
| Apr 20, 2026 | 2,893.00 | 2,909.00 | 2,868.00 | 2,872.00 | 2,872.00 | 0.38% | 63,100 |
| Apr 17, 2026 | 2,914.00 | 2,914.00 | 2,861.00 | 2,861.00 | 2,861.00 | -1.68% | 68,900 |
| Apr 16, 2026 | 2,920.00 | 2,939.00 | 2,906.00 | 2,910.00 | 2,910.00 | -0.51% | 48,400 |
| Apr 15, 2026 | 2,939.00 | 2,961.00 | 2,925.00 | 2,925.00 | 2,925.00 | 0.58% | 77,600 |
| Apr 14, 2026 | 2,928.00 | 2,934.00 | 2,900.00 | 2,908.00 | 2,908.00 | -0.68% | 43,000 |
| Apr 13, 2026 | 2,954.00 | 2,954.00 | 2,920.00 | 2,928.00 | 2,928.00 | 0.17% | 53,400 |
| Apr 10, 2026 | 2,946.00 | 2,955.00 | 2,917.00 | 2,923.00 | 2,923.00 | -0.14% | 54,000 |
| Apr 9, 2026 | 2,962.00 | 2,962.00 | 2,927.00 | 2,927.00 | 2,927.00 | -0.81% | 54,500 |
| Apr 8, 2026 | 2,981.00 | 2,981.00 | 2,940.00 | 2,951.00 | 2,951.00 | 0.68% | 88,900 |
| Apr 7, 2026 | 2,946.00 | 2,960.00 | 2,927.00 | 2,931.00 | 2,931.00 | 2.13% | 104,700 |
| Apr 6, 2026 | 2,858.00 | 2,883.00 | 2,856.00 | 2,870.00 | 2,870.00 | 0.53% | 42,500 |
| Apr 3, 2026 | 2,881.00 | 2,894.00 | 2,853.00 | 2,855.00 | 2,855.00 | -0.90% | 40,600 |
| Apr 2, 2026 | 2,897.00 | 2,929.00 | 2,869.00 | 2,881.00 | 2,881.00 | -0.55% | 119,600 |
| Apr 1, 2026 | 2,850.00 | 2,897.00 | 2,845.00 | 2,897.00 | 2,897.00 | 2.55% | 88,200 |
| Mar 31, 2026 | 2,788.00 | 2,840.00 | 2,784.00 | 2,825.00 | 2,825.00 | 0.75% | 86,200 |