Hasegawa Co., Ltd. (TYO:8230)
Japan · Delayed Price · Currency is JPY 317.00
+3.00 (0.96%)
Aug 6, 2026, 12:47 PM JST
Hasegawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 314.00 | 317.00 | 314.00 | 314.00 | 314.00 | -0.32% | 2,700 |
| Aug 4, 2026 | 316.00 | 316.00 | 313.00 | 315.00 | 315.00 | - | 2,500 |
| Aug 3, 2026 | 315.00 | 317.00 | 313.00 | 315.00 | 315.00 | - | 18,300 |
| Jul 31, 2026 | 317.00 | 318.00 | 315.00 | 315.00 | 315.00 | -0.63% | 11,600 |
| Jul 30, 2026 | 317.00 | 318.00 | 315.00 | 317.00 | 317.00 | - | 4,100 |
| Jul 29, 2026 | 318.00 | 318.00 | 316.00 | 317.00 | 317.00 | -0.31% | 5,100 |
| Jul 28, 2026 | 317.00 | 318.00 | 315.00 | 318.00 | 318.00 | 0.63% | 6,400 |
| Jul 27, 2026 | 317.00 | 317.00 | 314.00 | 316.00 | 316.00 | 0.32% | 10,400 |
| Jul 24, 2026 | 310.00 | 315.00 | 310.00 | 315.00 | 315.00 | 1.29% | 12,000 |
| Jul 23, 2026 | 313.00 | 315.00 | 310.00 | 311.00 | 311.00 | -0.64% | 17,800 |
| Jul 22, 2026 | 313.00 | 316.00 | 313.00 | 313.00 | 313.00 | - | 4,800 |
| Jul 21, 2026 | 313.00 | 316.00 | 313.00 | 313.00 | 313.00 | - | 9,500 |
| Jul 17, 2026 | 323.00 | 323.00 | 311.00 | 313.00 | 313.00 | -0.95% | 31,900 |
| Jul 16, 2026 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 4,800 |
| Jul 15, 2026 | 314.00 | 315.00 | 313.00 | 314.00 | 314.00 | 0.32% | 4,300 |
| Jul 14, 2026 | 312.00 | 314.00 | 312.00 | 313.00 | 313.00 | 0.32% | 3,400 |
| Jul 13, 2026 | 312.00 | 313.00 | 312.00 | 312.00 | 312.00 | - | 8,200 |
| Jul 10, 2026 | 312.00 | 313.00 | 311.00 | 312.00 | 312.00 | - | 6,700 |
| Jul 9, 2026 | 312.00 | 312.00 | 310.00 | 312.00 | 312.00 | 0.32% | 5,300 |
| Jul 8, 2026 | 310.00 | 311.00 | 310.00 | 311.00 | 311.00 | - | 7,100 |
| Jul 7, 2026 | 311.00 | 311.00 | 310.00 | 311.00 | 311.00 | - | 5,200 |
| Jul 6, 2026 | 309.00 | 311.00 | 309.00 | 311.00 | 311.00 | 0.65% | 8,700 |
| Jul 3, 2026 | 308.00 | 309.00 | 308.00 | 309.00 | 309.00 | 0.32% | 2,800 |
| Jul 2, 2026 | 308.00 | 309.00 | 307.00 | 308.00 | 308.00 | 0.33% | 4,500 |
| Jul 1, 2026 | 311.00 | 311.00 | 307.00 | 307.00 | 307.00 | - | 4,400 |
| Jun 30, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | -0.32% | 1,700 |
| Jun 29, 2026 | 306.00 | 310.00 | 306.00 | 308.00 | 308.00 | 0.33% | 5,600 |
| Jun 26, 2026 | 308.00 | 309.00 | 307.00 | 307.00 | 307.00 | - | 1,500 |
| Jun 25, 2026 | 310.00 | 310.00 | 307.00 | 307.00 | 307.00 | -0.97% | 1,500 |
| Jun 24, 2026 | 307.00 | 310.00 | 307.00 | 310.00 | 310.00 | 0.32% | 3,300 |
| Jun 23, 2026 | 310.00 | 310.00 | 307.00 | 309.00 | 309.00 | - | 6,300 |
| Jun 22, 2026 | 310.00 | 310.00 | 308.00 | 309.00 | 309.00 | - | 8,700 |
| Jun 19, 2026 | 312.00 | 312.00 | 308.00 | 309.00 | 309.00 | -0.96% | 3,000 |
| Jun 18, 2026 | 313.00 | 313.00 | 310.00 | 312.00 | 312.00 | 0.65% | 8,600 |
| Jun 17, 2026 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 0.65% | 4,900 |
| Jun 16, 2026 | 308.00 | 312.00 | 308.00 | 308.00 | 308.00 | - | 8,500 |
| Jun 15, 2026 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 0.65% | 5,600 |
| Jun 12, 2026 | 304.00 | 306.00 | 304.00 | 306.00 | 306.00 | 0.66% | 3,800 |
| Jun 11, 2026 | 305.00 | 307.00 | 304.00 | 304.00 | 304.00 | -0.65% | 6,500 |
| Jun 10, 2026 | 305.00 | 307.00 | 305.00 | 306.00 | 306.00 | 0.33% | 1,600 |
| Jun 9, 2026 | 308.00 | 308.00 | 305.00 | 305.00 | 305.00 | -0.97% | 5,500 |
| Jun 8, 2026 | 308.00 | 308.00 | 305.00 | 308.00 | 308.00 | - | 8,600 |
| Jun 5, 2026 | 306.00 | 309.00 | 305.00 | 308.00 | 308.00 | 0.65% | 12,100 |
| Jun 4, 2026 | 311.00 | 311.00 | 304.00 | 306.00 | 306.00 | -1.61% | 37,400 |
| Jun 3, 2026 | 312.00 | 313.00 | 310.00 | 311.00 | 311.00 | - | 16,300 |
| Jun 2, 2026 | 312.00 | 313.00 | 310.00 | 311.00 | 311.00 | - | 7,200 |
| Jun 1, 2026 | 313.00 | 317.00 | 311.00 | 311.00 | 311.00 | -0.64% | 9,100 |
| May 29, 2026 | 312.00 | 314.00 | 312.00 | 313.00 | 313.00 | 0.64% | 9,600 |
| May 28, 2026 | 312.00 | 314.00 | 311.00 | 311.00 | 311.00 | -1.27% | 9,000 |
| May 27, 2026 | 312.00 | 316.00 | 311.00 | 315.00 | 315.00 | 0.96% | 7,700 |