Hasegawa Co., Ltd. (TYO:8230)
Japan · Delayed Price · Currency is JPY 318.00
-1.00 (-0.31%)
May 12, 2026, 2:44 PM JST
Hasegawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.67% | 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 |
| Mar 18, 2026 | 332.00 | 334.00 | 332.00 | 333.00 | 325.59 | 0.30% | 1,800 |
| Mar 17, 2026 | 331.00 | 334.00 | 331.00 | 332.00 | 324.61 | - | 6,100 |
| Mar 16, 2026 | 331.00 | 333.00 | 330.00 | 332.00 | 324.61 | -0.30% | 3,900 |
| Mar 13, 2026 | 331.00 | 333.00 | 331.00 | 333.00 | 325.59 | 0.60% | 5,600 |
| Mar 12, 2026 | 335.00 | 335.00 | 330.00 | 331.00 | 323.63 | -1.19% | 18,400 |
| Mar 11, 2026 | 335.00 | 337.00 | 335.00 | 335.00 | 327.54 | - | 4,700 |
| Mar 10, 2026 | 334.00 | 338.00 | 333.00 | 335.00 | 327.54 | 1.21% | 7,300 |
| Mar 9, 2026 | 337.00 | 337.00 | 328.00 | 331.00 | 323.63 | -2.07% | 19,600 |
| Mar 6, 2026 | 337.00 | 339.00 | 329.00 | 338.00 | 330.48 | 0.90% | 17,400 |
| Mar 5, 2026 | 332.00 | 335.00 | 332.00 | 335.00 | 327.54 | 1.82% | 4,300 |
| Mar 4, 2026 | 336.00 | 336.00 | 328.00 | 329.00 | 321.68 | -2.08% | 25,000 |
| Mar 3, 2026 | 337.00 | 337.00 | 335.00 | 336.00 | 328.52 | - | 10,100 |
| Mar 2, 2026 | 339.00 | 339.00 | 333.00 | 336.00 | 328.52 | -0.30% | 15,600 |
| Feb 27, 2026 | 337.00 | 339.00 | 334.00 | 337.00 | 329.50 | - | 15,900 |
| Feb 26, 2026 | 336.00 | 337.00 | 336.00 | 337.00 | 329.50 | 0.30% | 3,700 |
| Feb 25, 2026 | 337.00 | 337.00 | 333.00 | 336.00 | 328.52 | 0.60% | 9,300 |
| Feb 24, 2026 | 337.00 | 339.00 | 334.00 | 334.00 | 326.57 | -0.60% | 19,100 |