Hasegawa Co., Ltd. (TYO:8230)
Japan · Delayed Price · Currency is JPY 298.00
-1.00 (-0.33%)
Oct 9, 2026, 3:30 PM JST
Hasegawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | -0.33% | 9,200 |
| Oct 8, 2026 | 301.00 | 301.00 | 297.00 | 299.00 | 299.00 | -0.66% | 25,900 |
| Oct 7, 2026 | 301.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.33% | 3,100 |
| Oct 6, 2026 | 300.00 | 301.00 | 299.00 | 300.00 | 300.00 | 0.33% | 13,100 |
| Oct 5, 2026 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | - | 6,400 |
| Oct 2, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | -0.33% | 10,800 |
| Oct 1, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.33% | 10,400 |
| Sep 30, 2026 | 302.00 | 303.00 | 300.00 | 301.00 | 301.00 | - | 22,800 |
| Sep 29, 2026 | 304.00 | 304.00 | 300.00 | 301.00 | 301.00 | 0.50% | 55,300 |
| Sep 28, 2026 | 307.00 | 308.00 | 306.00 | 307.00 | 299.50 | -0.32% | 32,000 |
| Sep 25, 2026 | 307.00 | 308.00 | 306.00 | 308.00 | 300.48 | 0.65% | 8,000 |
| Sep 24, 2026 | 307.00 | 308.00 | 305.00 | 306.00 | 298.52 | -0.33% | 42,500 |
| Sep 18, 2026 | 308.00 | 308.00 | 306.00 | 307.00 | 299.50 | -0.32% | 13,400 |
| Sep 17, 2026 | 308.00 | 308.00 | 307.00 | 308.00 | 300.48 | 0.65% | 7,800 |
| Sep 16, 2026 | 306.00 | 309.00 | 306.00 | 306.00 | 298.52 | - | 12,100 |
| Sep 15, 2026 | 308.00 | 308.00 | 306.00 | 306.00 | 298.52 | -0.33% | 9,900 |
| Sep 14, 2026 | 309.00 | 309.00 | 306.00 | 307.00 | 299.50 | -0.65% | 25,600 |
| Sep 11, 2026 | 309.00 | 310.00 | 307.00 | 309.00 | 301.45 | - | 24,100 |
| Sep 10, 2026 | 309.00 | 311.00 | 309.00 | 309.00 | 301.45 | -0.32% | 6,300 |
| Sep 9, 2026 | 310.00 | 310.00 | 309.00 | 310.00 | 302.43 | - | 19,400 |
| Sep 8, 2026 | 311.00 | 312.00 | 310.00 | 310.00 | 302.43 | -0.32% | 3,900 |
| Sep 7, 2026 | 311.00 | 312.00 | 310.00 | 311.00 | 303.40 | 0.32% | 12,600 |
| Sep 4, 2026 | 312.00 | 312.00 | 310.00 | 310.00 | 302.43 | -0.64% | 6,200 |
| Sep 3, 2026 | 311.00 | 312.00 | 310.00 | 312.00 | 304.38 | 0.32% | 9,600 |
| Sep 2, 2026 | 312.00 | 312.00 | 310.00 | 311.00 | 303.40 | -0.32% | 28,300 |
| Sep 1, 2026 | 312.00 | 313.00 | 311.00 | 312.00 | 304.38 | - | 21,000 |
| Aug 31, 2026 | 311.00 | 313.00 | 310.00 | 312.00 | 304.38 | -0.32% | 24,700 |
| Aug 28, 2026 | 312.00 | 313.00 | 311.00 | 313.00 | 305.35 | - | 9,000 |
| Aug 27, 2026 | 312.00 | 313.00 | 312.00 | 313.00 | 305.35 | 0.32% | 9,900 |
| Aug 26, 2026 | 313.00 | 313.00 | 312.00 | 312.00 | 304.38 | - | 4,800 |
| Aug 25, 2026 | 313.00 | 314.00 | 311.00 | 312.00 | 304.38 | -0.32% | 5,600 |
| Aug 24, 2026 | 313.00 | 314.00 | 312.00 | 313.00 | 305.35 | 0.32% | 7,100 |
| Aug 21, 2026 | 314.00 | 314.00 | 311.00 | 312.00 | 304.38 | -0.32% | 5,600 |
| Aug 20, 2026 | 311.00 | 315.00 | 311.00 | 313.00 | 305.35 | 0.64% | 16,100 |
| Aug 19, 2026 | 313.00 | 314.00 | 311.00 | 311.00 | 303.40 | -0.32% | 4,100 |
| Aug 18, 2026 | 311.00 | 314.00 | 311.00 | 312.00 | 304.38 | - | 8,200 |
| Aug 17, 2026 | 312.00 | 314.00 | 311.00 | 312.00 | 304.38 | -0.64% | 23,800 |
| Aug 14, 2026 | 311.00 | 314.00 | 311.00 | 314.00 | 306.33 | 0.96% | 9,700 |
| Aug 13, 2026 | 313.00 | 314.00 | 310.00 | 311.00 | 303.40 | -1.58% | 16,400 |
| Aug 12, 2026 | 317.00 | 318.00 | 312.00 | 316.00 | 308.28 | - | 41,200 |
| Aug 10, 2026 | 317.00 | 317.00 | 315.00 | 316.00 | 308.28 | -0.32% | 8,300 |
| Aug 7, 2026 | 317.00 | 317.00 | 316.00 | 317.00 | 309.26 | - | 8,900 |
| Aug 6, 2026 | 315.00 | 318.00 | 315.00 | 317.00 | 309.26 | 0.96% | 7,400 |
| Aug 5, 2026 | 314.00 | 317.00 | 314.00 | 314.00 | 306.33 | -0.32% | 2,700 |
| Aug 4, 2026 | 316.00 | 316.00 | 313.00 | 315.00 | 307.30 | - | 2,500 |
| Aug 3, 2026 | 315.00 | 317.00 | 313.00 | 315.00 | 307.30 | - | 18,300 |
| Jul 31, 2026 | 317.00 | 318.00 | 315.00 | 315.00 | 307.30 | -0.63% | 11,600 |
| Jul 30, 2026 | 317.00 | 318.00 | 315.00 | 317.00 | 309.26 | - | 4,100 |
| Jul 29, 2026 | 318.00 | 318.00 | 316.00 | 317.00 | 309.26 | -0.31% | 5,100 |
| Jul 28, 2026 | 317.00 | 318.00 | 315.00 | 318.00 | 310.23 | 0.63% | 6,400 |