Skip to main content
HASEKO Corporation (TYO:1808)
Japan flag Japan · Delayed Price · Currency is JPY
2,898.00
-44.00 (-1.50%)
At close: Dec 5, 2025

HASEKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,902.002,937.502,887.002,898.002,898.00-1.50%727,100
Dec 4, 20252,911.002,943.002,907.002,942.002,942.000.94%747,300
Dec 3, 20252,915.002,932.002,889.502,914.502,914.50-0.46%702,100
Dec 2, 20252,917.002,937.502,894.002,928.002,928.001.10%973,100
Dec 1, 20252,959.002,960.002,896.002,896.002,896.00-3.05%1,159,800
Nov 28, 20252,992.002,999.502,974.002,987.002,987.00-0.05%728,400
Nov 27, 20252,996.503,006.002,974.002,988.502,988.500.56%864,600
Nov 26, 20252,915.002,973.502,912.002,972.002,972.001.80%1,092,500
Nov 25, 20252,889.502,931.002,886.002,919.502,919.500.38%920,900
Nov 21, 20252,844.502,926.502,830.002,908.502,908.502.25%1,176,000
Nov 20, 20252,849.002,883.502,832.002,844.502,844.50-0.18%744,000
Nov 19, 20252,842.002,868.002,813.002,849.502,849.500.51%1,135,800
Nov 18, 20252,858.002,866.502,832.002,835.002,835.00-0.72%1,171,200
Nov 17, 20252,913.502,932.002,839.002,855.502,855.50-1.86%1,153,200
Nov 14, 20252,919.002,927.002,872.002,909.502,909.50-0.46%1,644,500
Nov 13, 20252,733.502,923.002,705.002,923.002,923.008.34%2,849,800
Nov 12, 20252,689.502,720.502,680.502,698.002,698.000.82%1,529,700
Nov 11, 20252,642.002,676.002,620.502,676.002,676.000.47%1,206,200
Nov 10, 20252,603.002,663.502,598.002,663.502,663.503.56%1,421,500
Nov 7, 20252,562.002,587.002,552.502,572.002,572.000.94%819,800
Nov 6, 20252,507.502,548.002,507.502,548.002,548.001.01%619,000
Nov 5, 20252,499.002,524.502,469.002,522.502,522.502.13%909,400
Nov 4, 20252,477.502,497.002,460.502,470.002,470.00-0.80%628,900
Oct 31, 20252,498.002,518.002,490.002,490.002,490.000.20%817,800
Oct 30, 20252,467.002,490.002,445.002,485.002,485.000.57%809,300
Oct 29, 20252,517.002,526.502,462.002,471.002,471.00-1.79%592,300
Oct 28, 20252,574.002,575.002,509.002,516.002,516.00-2.27%679,500
Oct 27, 20252,560.002,576.002,555.502,574.502,574.500.76%473,700
Oct 24, 20252,560.502,568.502,543.002,555.002,555.00-0.21%637,500
Oct 23, 20252,518.002,565.502,515.002,560.502,560.501.07%582,100
Oct 22, 20252,511.502,544.502,506.002,533.502,533.501.50%677,100
Oct 21, 20252,513.502,518.502,496.002,496.002,496.00-0.70%410,600
Oct 20, 20252,494.002,515.502,475.502,513.502,513.502.26%694,200
Oct 17, 20252,458.002,468.002,451.502,458.002,458.000.22%564,500
Oct 16, 20252,457.502,477.502,450.502,452.502,452.50-0.61%818,500
Oct 15, 20252,474.502,479.002,454.002,467.502,467.500.65%578,600
Oct 14, 20252,426.502,467.502,404.502,451.502,451.50-0.55%796,700
Oct 10, 20252,479.002,487.002,454.002,465.002,465.00-1.40%704,200
Oct 9, 20252,517.002,523.502,498.502,500.002,500.00-762,200
Oct 8, 20252,520.002,537.002,490.502,500.002,500.00-0.46%834,300
Oct 7, 20252,495.002,516.002,481.502,511.502,511.500.40%703,000
Oct 6, 20252,496.002,510.002,473.502,501.502,501.502.10%896,700
Oct 3, 20252,396.002,457.002,396.002,450.002,450.002.25%850,400
Oct 2, 20252,450.002,456.502,392.002,396.002,396.00-2.92%900,100
Oct 1, 20252,526.002,529.002,462.002,468.002,468.00-2.32%1,028,200
Sep 30, 20252,519.002,535.002,495.502,526.502,526.500.38%893,100
Sep 29, 20252,520.002,531.502,496.002,517.002,517.00-2.18%750,200
Sep 26, 20252,539.002,573.002,524.002,573.002,528.002.59%1,156,400
Sep 25, 20252,518.502,525.502,508.002,508.002,464.140.52%465,800
Sep 24, 20252,522.002,522.502,489.002,495.002,451.36-0.40%757,500
Sep 22, 20252,526.002,527.502,500.002,505.002,461.19-0.60%856,300
Sep 19, 20252,534.002,542.502,516.502,520.002,475.93-0.65%1,351,100
Sep 18, 20252,522.502,539.002,500.502,536.502,492.140.57%627,900
Sep 17, 20252,527.502,538.502,511.502,522.002,477.89-0.45%616,800
Sep 16, 20252,530.002,540.002,510.502,533.502,489.19-0.41%715,400
Sep 12, 20252,546.002,559.502,533.502,544.002,499.510.45%811,100
Sep 11, 20252,556.502,563.002,523.002,532.502,488.21-0.22%690,300
Sep 10, 20252,528.502,544.502,526.502,538.002,493.610.20%596,400
Sep 9, 20252,534.002,556.502,526.002,533.002,488.700.18%699,000
Sep 8, 20252,487.002,531.502,485.502,528.502,484.282.06%841,900
Sep 5, 20252,465.502,479.002,451.502,477.502,434.170.49%605,800
Sep 4, 20252,439.502,474.002,437.002,465.502,422.381.11%601,300
Sep 3, 20252,440.502,454.002,417.502,438.502,395.85-0.33%1,026,000
Sep 2, 20252,448.002,455.002,430.502,446.502,403.710.16%885,600
Sep 1, 20252,417.502,442.502,411.502,442.502,399.780.31%706,100
Aug 29, 20252,416.502,435.002,414.002,435.002,392.410.14%520,700
Aug 28, 20252,430.002,439.002,420.502,431.502,388.970.45%570,800
Aug 27, 20252,420.002,429.002,414.002,420.502,378.17-0.27%639,400
Aug 26, 20252,464.002,464.002,424.502,427.002,384.55-1.40%711,700
Aug 25, 20252,483.002,487.502,455.502,461.502,418.45-0.87%607,500
Aug 22, 20252,463.502,484.002,448.502,483.002,439.570.26%748,200
Aug 21, 20252,484.002,493.002,457.002,476.502,433.19-0.10%957,700
Aug 20, 20252,454.502,492.002,448.502,479.002,435.641.43%661,700
Aug 19, 20252,425.002,448.502,416.502,444.002,401.260.58%613,700
Aug 18, 20252,412.002,443.502,411.002,430.002,387.500.43%602,800
Aug 15, 20252,415.002,425.002,397.002,419.502,377.180.39%566,700
Aug 14, 20252,435.002,435.002,403.002,410.002,367.85-1.67%509,000
Aug 13, 20252,428.502,457.002,420.502,451.002,408.130.70%800,100
Aug 12, 20252,418.002,446.002,406.002,434.002,391.431.33%1,338,800
Aug 8, 20252,370.002,436.002,347.002,402.002,359.991.84%1,914,200
Aug 7, 20252,363.002,369.002,339.002,358.502,317.250.79%1,108,600
Aug 6, 20252,291.502,341.502,291.502,340.002,299.082.18%913,000
Aug 5, 20252,267.502,298.502,262.502,290.002,249.950.88%555,800
Aug 4, 20252,272.002,272.502,253.002,270.002,230.30-0.53%474,400
Aug 1, 20252,255.002,294.502,252.502,282.002,242.091.65%722,800
Jul 31, 20252,233.502,251.502,229.002,245.002,205.740.88%1,148,200
Jul 30, 20252,204.502,226.502,197.002,225.502,186.580.91%524,400
Jul 29, 20252,221.502,224.502,197.502,205.502,166.93-0.72%639,100
Jul 28, 20252,224.002,234.002,219.002,221.502,182.65-0.36%640,200
Jul 25, 20252,233.002,233.002,216.502,229.502,190.51-0.11%401,100
Jul 24, 20252,243.002,254.002,222.502,232.002,192.960.38%958,400
Jul 23, 20252,219.002,235.002,212.002,223.502,184.611.28%1,281,800
Jul 22, 20252,200.002,211.002,186.502,195.502,157.10-0.14%742,900
Jul 18, 20252,245.502,250.002,188.502,198.502,160.05-2.07%1,085,800
Jul 17, 20252,210.002,250.502,204.002,245.002,205.742.16%838,500
Jul 16, 20252,199.002,210.002,189.502,197.502,159.07-0.57%678,700
Jul 15, 20252,225.002,238.002,200.002,210.002,171.35-0.41%804,500
Jul 14, 20252,216.002,223.002,191.002,219.002,180.190.14%1,155,800
Jul 11, 20252,202.502,224.002,197.502,216.002,177.240.27%814,700
Jul 10, 20252,197.002,214.002,185.502,210.002,171.350.82%1,025,200