Skip to main content
HASEKO Corporation (TYO:1808)
Japan flag Japan · Delayed Price · Currency is JPY
3,093.00
-137.00 (-4.24%)
At close: Mar 9, 2026

HASEKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,020.003,115.003,015.003,093.003,093.00-4.24%787,700
Mar 6, 20263,176.003,248.003,166.003,230.003,230.000.91%661,400
Mar 5, 20263,267.003,300.003,186.003,201.003,201.000.25%650,100
Mar 4, 20263,245.003,245.003,147.003,193.003,193.00-1.84%915,600
Mar 3, 20263,300.003,341.003,253.003,253.003,253.00-3.16%583,000
Mar 2, 20263,360.003,374.003,290.003,359.003,359.00-1.61%725,800
Feb 27, 20263,334.003,419.003,331.003,414.003,414.002.99%708,300
Feb 26, 20263,313.003,346.003,288.003,315.003,315.000.30%491,800
Feb 25, 20263,295.003,351.003,291.003,305.003,305.000.79%669,900
Feb 24, 20263,275.003,294.003,222.003,279.003,279.000.18%628,700
Feb 20, 20263,237.003,287.003,227.003,273.003,273.000.83%748,400
Feb 19, 20263,202.003,263.003,192.003,246.003,246.000.59%768,300
Feb 18, 20263,251.003,309.003,221.003,227.003,227.00-0.19%802,900
Feb 17, 20263,215.003,259.003,200.003,233.003,233.001.32%543,700
Feb 16, 20263,280.003,285.003,142.003,191.003,191.00-2.62%1,333,000
Feb 13, 20263,212.003,310.003,212.003,277.003,277.00-6.13%1,610,600
Feb 12, 20263,498.003,531.003,466.003,491.003,491.00-0.17%1,060,100
Feb 10, 20263,432.003,505.003,419.003,497.003,497.002.49%975,800
Feb 9, 20263,442.003,465.003,399.003,412.003,412.001.88%658,000
Feb 6, 20263,312.003,360.003,310.003,349.003,349.001.30%694,000
Feb 5, 20263,300.003,316.003,267.003,306.003,306.001.57%642,300
Feb 4, 20263,211.003,282.003,200.003,255.003,255.001.06%702,500
Feb 3, 20263,159.003,230.003,154.003,221.003,221.002.48%569,900
Feb 2, 20263,197.003,204.003,143.003,143.003,143.00-0.70%728,200
Jan 30, 20263,190.003,196.003,138.003,165.003,165.000.70%643,100
Jan 29, 20263,106.003,145.003,076.003,143.003,143.000.38%1,098,600
Jan 28, 20263,185.003,200.003,127.003,131.003,131.00-2.76%619,900
Jan 27, 20263,203.003,221.003,173.003,220.003,220.000.34%436,000
Jan 26, 20263,201.003,240.003,200.003,209.003,209.00-1.56%469,800
Jan 23, 20263,260.003,269.003,240.003,260.003,260.000.62%545,500
Jan 22, 20263,230.003,264.003,227.003,240.003,240.00-0.03%600,300
Jan 21, 20263,201.003,259.003,201.003,241.003,241.00-556,800
Jan 20, 20263,257.003,262.003,225.003,241.003,241.00-0.61%896,600
Jan 19, 20263,277.003,283.003,210.003,261.003,261.00-1.42%906,900
Jan 16, 20263,261.003,314.003,240.003,308.003,308.001.25%585,200
Jan 15, 20263,250.003,294.003,243.003,267.003,267.000.21%633,000
Jan 14, 20263,261.003,261.003,232.003,260.003,260.000.43%742,400
Jan 13, 20263,243.003,264.003,229.003,246.003,246.001.82%968,300
Jan 9, 20263,167.003,194.003,156.003,188.003,188.000.66%694,100
Jan 8, 20263,120.003,179.003,113.003,167.003,167.001.02%733,400
Jan 7, 20263,096.003,151.003,087.003,135.003,135.00-0.13%789,200
Jan 6, 20263,136.003,153.003,093.003,139.003,139.001.13%1,158,600
Jan 5, 20263,108.003,127.003,092.003,104.003,104.00-0.13%1,054,300
Dec 30, 20253,123.003,129.003,105.003,108.003,108.00-0.13%477,200
Dec 29, 20253,130.003,134.003,091.003,112.003,112.00-0.10%549,200
Dec 26, 20253,143.003,168.003,107.003,115.003,115.00-0.51%500,500
Dec 25, 20253,145.003,145.003,083.003,131.003,131.001.66%457,400
Dec 24, 20253,089.003,108.003,076.003,080.003,080.00-0.03%534,200
Dec 23, 20253,099.003,103.003,058.003,081.003,081.00-0.32%618,800
Dec 22, 20253,110.003,125.003,075.003,091.003,091.00-0.61%643,800
Dec 19, 20253,073.003,123.003,050.003,110.003,110.001.37%1,651,500
Dec 18, 20253,065.003,076.003,038.003,068.003,068.000.16%741,900
Dec 17, 20253,075.003,088.003,046.003,063.003,063.00-0.39%671,300
Dec 16, 20253,088.003,111.003,075.003,075.003,075.00-1,112,200
Dec 15, 20253,060.003,084.003,039.003,075.003,075.000.62%588,500
Dec 12, 20253,040.003,060.003,005.003,056.003,056.002.00%931,500
Dec 11, 20253,034.003,040.002,995.502,996.002,996.00-1.09%744,000
Dec 10, 20253,004.003,039.002,990.503,029.003,029.001.02%1,262,000
Dec 9, 20252,964.502,998.502,957.502,998.502,998.500.27%1,112,700
Dec 8, 20252,998.002,998.002,897.002,990.502,990.503.19%1,138,400
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