Hasegawa Co., Ltd. (TYO:8230)
Japan · Delayed Price · Currency is JPY 311.00
0.00 (0.00%)
Jun 3, 2026, 3:30 PM JST
Hasegawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 312.00 | 313.00 | 310.00 | 311.00 | - | - | 14,200 |
| 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 |
| May 26, 2026 | 312.00 | 315.00 | 311.00 | 312.00 | 312.00 | -0.95% | 9,800 |
| May 25, 2026 | 315.00 | 317.00 | 311.00 | 315.00 | 315.00 | -0.94% | 19,600 |
| May 22, 2026 | 319.00 | 319.00 | 315.00 | 318.00 | 318.00 | 0.32% | 15,000 |
| May 21, 2026 | 319.00 | 319.00 | 315.00 | 317.00 | 317.00 | 0.32% | 12,400 |
| May 20, 2026 | 316.00 | 317.00 | 315.00 | 316.00 | 316.00 | -0.94% | 6,500 |
| May 19, 2026 | 317.00 | 319.00 | 317.00 | 319.00 | 319.00 | 0.63% | 3,500 |
| May 18, 2026 | 318.00 | 319.00 | 314.00 | 317.00 | 317.00 | - | 5,100 |
| May 15, 2026 | 318.00 | 318.00 | 313.00 | 317.00 | 317.00 | -0.31% | 5,300 |
| May 14, 2026 | 314.00 | 318.00 | 310.00 | 318.00 | 318.00 | 2.58% | 13,000 |
| May 13, 2026 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | -2.21% | 12,800 |
| May 12, 2026 | 319.00 | 319.00 | 317.00 | 317.00 | 317.00 | -0.63% | 9,600 |
| May 11, 2026 | 318.00 | 320.00 | 318.00 | 319.00 | 319.00 | 0.31% | 4,100 |
| May 8, 2026 | 315.00 | 318.00 | 315.00 | 318.00 | 318.00 | -0.31% | 16,400 |
| May 7, 2026 | 319.00 | 324.00 | 317.00 | 319.00 | 319.00 | 0.31% | 9,500 |
| May 1, 2026 | 316.00 | 320.00 | 316.00 | 318.00 | 318.00 | 0.63% | 10,900 |
| Apr 30, 2026 | 317.00 | 317.00 | 316.00 | 316.00 | 316.00 | -0.32% | 1,100 |
| Apr 28, 2026 | 316.00 | 318.00 | 316.00 | 317.00 | 317.00 | - | 3,700 |
| Apr 27, 2026 | 320.00 | 320.00 | 316.00 | 317.00 | 317.00 | -0.94% | 5,800 |
| Apr 24, 2026 | 320.00 | 320.00 | 317.00 | 320.00 | 320.00 | 0.63% | 7,500 |
| Apr 23, 2026 | 317.00 | 319.00 | 317.00 | 318.00 | 318.00 | - | 5,700 |
| Apr 22, 2026 | 319.00 | 319.00 | 318.00 | 318.00 | 318.00 | -0.31% | 9,800 |
| Apr 21, 2026 | 319.00 | 320.00 | 319.00 | 319.00 | 319.00 | -0.31% | 4,300 |
| Apr 20, 2026 | 323.00 | 323.00 | 318.00 | 320.00 | 320.00 | -0.93% | 8,000 |
| Apr 17, 2026 | 322.00 | 323.00 | 321.00 | 323.00 | 323.00 | 0.31% | 2,000 |
| Apr 16, 2026 | 321.00 | 323.00 | 320.00 | 322.00 | 322.00 | - | 8,700 |
| Apr 15, 2026 | 321.00 | 324.00 | 320.00 | 322.00 | 322.00 | - | 5,400 |
| Apr 14, 2026 | 326.00 | 326.00 | 321.00 | 322.00 | 322.00 | -0.92% | 12,300 |
| Apr 13, 2026 | 326.00 | 328.00 | 325.00 | 325.00 | 325.00 | -0.31% | 9,200 |
| Apr 10, 2026 | 326.00 | 328.00 | 326.00 | 326.00 | 326.00 | - | 2,000 |
| Apr 9, 2026 | 325.00 | 329.00 | 325.00 | 326.00 | 326.00 | 0.31% | 3,100 |
| Apr 8, 2026 | 324.00 | 326.00 | 324.00 | 325.00 | 325.00 | 0.62% | 2,500 |
| Apr 7, 2026 | 324.00 | 326.00 | 323.00 | 323.00 | 323.00 | -0.31% | 3,700 |
| Apr 6, 2026 | 329.00 | 331.00 | 324.00 | 324.00 | 324.00 | -0.61% | 20,800 |
| Apr 3, 2026 | 327.00 | 329.00 | 323.00 | 326.00 | 326.00 | -0.61% | 6,300 |
| Apr 2, 2026 | 329.00 | 329.00 | 325.00 | 328.00 | 328.00 | 0.92% | 3,000 |
| Apr 1, 2026 | 324.00 | 326.00 | 323.00 | 325.00 | 325.00 | -0.31% | 5,800 |
| Mar 31, 2026 | 327.00 | 329.00 | 325.00 | 326.00 | 326.00 | -0.61% | 10,700 |
| Mar 30, 2026 | 322.00 | 329.00 | 320.00 | 328.00 | 328.00 | -0.46% | 21,100 |
| Mar 27, 2026 | 335.00 | 338.00 | 330.00 | 337.00 | 329.50 | -0.30% | 26,100 |
| Mar 26, 2026 | 337.00 | 338.00 | 336.00 | 338.00 | 330.48 | 0.30% | 10,100 |
| Mar 25, 2026 | 333.00 | 337.00 | 333.00 | 337.00 | 329.50 | 1.51% | 7,200 |
| Mar 24, 2026 | 333.00 | 333.00 | 330.00 | 332.00 | 324.61 | -0.30% | 9,300 |
| Mar 23, 2026 | 332.00 | 335.00 | 331.00 | 333.00 | 325.59 | - | 13,000 |
| Mar 19, 2026 | 333.00 | 335.00 | 332.00 | 333.00 | 325.59 | - | 3,500 |