Skip to main content
logo
T. Hasegawa Co., Ltd. (TYO:4958)
Japan flag Japan · Delayed Price · Currency is JPY
3,450.00
+35.00 (1.02%)
Oct 15, 2026, 3:30 PM JST

T. Hasegawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,420.003,450.003,380.003,450.003,450.001.02%89,200
Oct 14, 20263,425.003,450.003,410.003,415.003,415.00-0.15%56,100
Oct 13, 20263,405.003,430.003,385.003,420.003,420.000.88%68,200
Oct 9, 20263,355.003,390.003,340.003,390.003,390.001.50%61,600
Oct 8, 20263,325.003,350.003,300.003,340.003,340.000.45%62,800
Oct 7, 20263,300.003,350.003,290.003,325.003,325.000.30%62,800
Oct 6, 20263,300.003,325.003,285.003,315.003,315.000.76%48,500
Oct 5, 20263,285.003,300.003,255.003,290.003,290.001.08%60,600
Oct 2, 20263,295.003,310.003,235.003,255.003,255.00-2.84%81,200
Oct 1, 20263,365.003,370.003,325.003,350.003,350.00-0.45%78,900
Sep 30, 20263,350.003,370.003,335.003,365.003,365.000.60%74,800
Sep 29, 20263,375.003,375.003,330.003,345.003,345.00-1.33%132,300
Sep 28, 20263,495.003,495.003,420.003,440.003,390.00-0.43%506,400
Sep 25, 20263,490.003,505.003,450.003,455.003,404.78-0.58%218,600
Sep 24, 20263,460.003,495.003,430.003,475.003,424.49-0.14%177,500
Sep 18, 20263,495.003,510.003,450.003,480.003,429.42-0.43%166,300
Sep 17, 20263,475.003,530.003,475.003,495.003,444.200.58%126,400
Sep 16, 20263,420.003,500.003,410.003,475.003,424.492.36%136,600
Sep 15, 20263,345.003,415.003,330.003,395.003,345.653.66%132,500
Sep 14, 20263,225.003,280.003,225.003,275.003,227.400.92%81,300
Sep 11, 20263,185.003,245.003,180.003,245.003,197.830.62%72,800
Sep 10, 20263,220.003,240.003,210.003,225.003,178.13-0.62%53,800
Sep 9, 20263,225.003,260.003,220.003,245.003,197.830.31%43,600
Sep 8, 20263,255.003,260.003,235.003,235.003,187.98-1.07%39,200
Sep 7, 20263,270.003,300.003,270.003,270.003,222.47-0.61%41,500
Sep 4, 20263,280.003,290.003,255.003,290.003,242.18-0.45%43,100
Sep 3, 20263,305.003,340.003,305.003,305.003,256.96-36,700
Sep 2, 20263,350.003,355.003,305.003,305.003,256.96-2.22%40,900
Sep 1, 20263,360.003,385.003,350.003,380.003,330.870.60%38,600
Aug 31, 20263,325.003,365.003,320.003,360.003,311.161.20%60,400
Aug 28, 20263,335.003,345.003,310.003,320.003,271.74-0.45%43,700
Aug 27, 20263,365.003,365.003,325.003,335.003,286.53-0.60%52,600
Aug 26, 20263,355.003,360.003,310.003,355.003,306.24-112,800
Aug 25, 20263,385.003,400.003,350.003,355.003,306.240.15%18,900
Aug 24, 20263,385.003,400.003,350.003,350.003,301.31-1.03%25,500
Aug 21, 20263,340.003,400.003,335.003,385.003,335.801.35%48,400
Aug 20, 20263,355.003,375.003,320.003,340.003,291.45-0.30%38,000
Aug 19, 20263,350.003,355.003,335.003,350.003,301.31-52,400
Aug 18, 20263,320.003,365.003,320.003,350.003,301.310.90%44,500
Aug 17, 20263,360.003,360.003,320.003,320.003,271.74-0.90%37,700
Aug 14, 20263,315.003,365.003,315.003,350.003,301.310.90%51,300
Aug 13, 20263,330.003,345.003,305.003,320.003,271.74-0.30%43,000
Aug 12, 20263,350.003,350.003,295.003,330.003,281.60-0.15%54,700
Aug 10, 20263,345.003,350.003,315.003,335.003,286.530.76%43,800
Aug 7, 20263,310.003,340.003,295.003,310.003,261.890.30%65,200
Aug 6, 20263,265.003,300.003,250.003,300.003,252.031.23%69,400
Aug 5, 20263,250.003,275.003,235.003,260.003,212.620.31%46,400
Aug 4, 20263,225.003,285.003,180.003,250.003,202.76-1.37%102,000
Aug 3, 20263,250.003,295.003,225.003,295.003,247.111.38%88,100
Jul 31, 20263,285.003,305.003,240.003,250.003,202.76-0.76%156,700