Skip to main content
HASEKO Corporation (TYO:1808)
Japan flag Japan · Delayed Price · Currency is JPY
2,528.50
+0.50 (0.02%)
Sep 29, 2025, 12:45 PM JST

HASEKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,539.002,573.002,524.002,573.002,573.002.59%1,156,400
Sep 25, 20252,518.502,525.502,508.002,508.002,508.000.52%465,800
Sep 24, 20252,522.002,522.502,489.002,495.002,495.00-0.40%757,500
Sep 22, 20252,526.002,527.502,500.002,505.002,505.00-0.60%856,300
Sep 19, 20252,534.002,542.502,516.502,520.002,520.00-0.65%1,351,100
Sep 18, 20252,522.502,539.002,500.502,536.502,536.500.57%627,900
Sep 17, 20252,527.502,538.502,511.502,522.002,522.00-0.45%627,900
Sep 16, 20252,530.002,540.002,510.502,533.502,533.50-0.41%715,400
Sep 12, 20252,546.002,559.502,533.502,544.002,544.000.45%811,100
Sep 11, 20252,556.502,563.002,523.002,532.502,532.50-0.22%811,100
Sep 10, 20252,528.502,544.502,526.502,538.002,538.000.20%596,400
Sep 9, 20252,534.002,556.502,526.002,533.002,533.000.18%699,000
Sep 8, 20252,487.002,531.502,485.502,528.502,528.502.06%841,900
Sep 5, 20252,465.502,479.002,451.502,477.502,477.500.49%605,800
Sep 4, 20252,439.502,474.002,437.002,465.502,465.501.11%601,300
Sep 3, 20252,440.502,454.002,417.502,438.502,438.50-0.33%1,026,000
Sep 2, 20252,448.002,455.002,430.502,446.502,446.500.16%885,600
Sep 1, 20252,417.502,442.502,411.502,442.502,442.500.31%706,100
Aug 29, 20252,416.502,435.002,414.002,435.002,435.000.14%520,700
Aug 28, 20252,430.002,439.002,420.502,431.502,431.500.45%570,800
Aug 27, 20252,420.002,429.002,414.002,420.502,420.50-0.27%639,400
Aug 26, 20252,464.002,464.002,424.502,427.002,427.00-1.40%711,700
Aug 25, 20252,483.002,487.502,455.502,461.502,461.50-0.87%607,500
Aug 22, 20252,463.502,484.002,448.502,483.002,483.000.26%748,200
Aug 21, 20252,484.002,493.002,457.002,476.502,476.50-0.10%957,700
Aug 20, 20252,454.502,492.002,448.502,479.002,479.001.43%661,700
Aug 19, 20252,425.002,448.502,416.502,444.002,444.000.58%613,700
Aug 18, 20252,412.002,443.502,411.002,430.002,430.000.43%602,800
Aug 15, 20252,415.002,425.002,397.002,419.502,419.500.39%566,700
Aug 14, 20252,435.002,435.002,403.002,410.002,410.00-1.67%509,000
Aug 13, 20252,428.502,457.002,420.502,451.002,451.000.70%800,100
Aug 12, 20252,418.002,446.002,406.002,434.002,434.001.33%1,338,800
Aug 8, 20252,370.002,436.002,347.002,402.002,402.001.84%1,914,200
Aug 7, 20252,363.002,369.002,339.002,358.502,358.500.79%1,108,600
Aug 6, 20252,291.502,341.502,291.502,340.002,340.002.18%913,000
Aug 5, 20252,267.502,298.502,262.502,290.002,290.000.88%555,800
Aug 4, 20252,272.002,272.502,253.002,270.002,270.00-0.53%474,400
Aug 1, 20252,255.002,294.502,252.502,282.002,282.001.65%722,800
Jul 31, 20252,233.502,251.502,229.002,245.002,245.000.88%1,148,200
Jul 30, 20252,204.502,226.502,197.002,225.502,225.500.91%524,400
Jul 29, 20252,221.502,224.502,197.502,205.502,205.50-0.72%639,100
Jul 28, 20252,224.002,234.002,219.002,221.502,221.50-0.36%640,200
Jul 25, 20252,233.002,233.002,216.502,229.502,229.50-0.11%401,100
Jul 24, 20252,243.002,254.002,222.502,232.002,232.000.38%958,400
Jul 23, 20252,219.002,235.002,212.002,223.502,223.501.28%1,281,800
Jul 22, 20252,200.002,211.002,186.502,195.502,195.50-0.14%742,900
Jul 18, 20252,245.502,250.002,188.502,198.502,198.50-2.07%1,085,800
Jul 17, 20252,210.002,250.502,204.002,245.002,245.002.16%838,500
Jul 16, 20252,199.002,210.002,189.502,197.502,197.50-0.57%678,700
Jul 15, 20252,225.002,238.002,200.002,210.002,210.00-0.41%804,500