Hasegawa Co., Ltd. (TYO:8230)
Japan · Delayed Price · Currency is JPY 290.00
+1.00 (0.35%)
Nov 2, 2026, 3:30 PM JST
Hasegawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 289.00 | 290.00 | 288.00 | 290.00 | 290.00 | 0.35% | 12,300 |
| Oct 30, 2026 | 289.00 | 290.00 | 288.00 | 289.00 | 289.00 | -0.34% | 25,500 |
| Oct 29, 2026 | 294.00 | 295.00 | 289.00 | 290.00 | 290.00 | -1.36% | 41,400 |
| Oct 28, 2026 | 295.00 | 297.00 | 294.00 | 294.00 | 294.00 | -0.34% | 26,900 |
| Oct 27, 2026 | 295.00 | 297.00 | 295.00 | 295.00 | 295.00 | -0.67% | 10,200 |
| Oct 26, 2026 | 297.00 | 298.00 | 295.00 | 297.00 | 297.00 | - | 7,000 |
| Oct 23, 2026 | 295.00 | 297.00 | 294.00 | 297.00 | 297.00 | 0.68% | 12,200 |
| Oct 22, 2026 | 295.00 | 297.00 | 295.00 | 295.00 | 295.00 | - | 11,200 |
| Oct 21, 2026 | 295.00 | 297.00 | 294.00 | 295.00 | 295.00 | -0.34% | 25,300 |
| Oct 20, 2026 | 297.00 | 298.00 | 295.00 | 296.00 | 296.00 | -0.34% | 18,800 |
| Oct 19, 2026 | 297.00 | 298.00 | 296.00 | 297.00 | 297.00 | - | 11,500 |
| Oct 16, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | -0.34% | 9,400 |
| Oct 15, 2026 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | - | 11,500 |
| Oct 14, 2026 | 299.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.33% | 15,900 |
| Oct 13, 2026 | 298.00 | 300.00 | 298.00 | 299.00 | 299.00 | 0.34% | 11,200 |
| 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% | 11,300 |
| 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 |