Skip to main content
HASEKO Corporation (TYO:1808)
Japan flag Japan · Delayed Price · Currency is JPY
2,818.00
+94.50 (3.47%)
Apr 28, 2026, 3:30 PM JST

HASEKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,750.002,818.002,735.002,818.002,818.003.47%1,110,300
Apr 27, 20262,670.002,743.502,650.502,723.502,723.501.47%1,015,100
Apr 24, 20262,713.502,727.002,680.502,684.002,684.00-1.49%825,900
Apr 23, 20262,724.502,749.002,693.002,724.502,724.50-1.38%644,500
Apr 22, 20262,749.002,767.502,738.002,762.502,762.50-0.05%966,800
Apr 21, 20262,815.002,816.002,750.002,764.002,764.00-2.02%1,241,200
Apr 20, 20262,766.502,839.002,762.502,821.002,821.001.97%1,160,400
Apr 17, 20262,761.502,782.502,730.002,766.502,766.50-0.14%943,300
Apr 16, 20262,760.002,833.502,760.002,770.502,770.500.49%1,448,700
Apr 15, 20262,736.502,765.502,732.002,757.002,757.001.29%1,502,500
Apr 14, 20262,866.502,884.502,706.002,722.002,722.00-5.65%2,441,900
Apr 13, 20262,890.002,915.502,861.502,885.002,885.00-0.93%1,032,100
Apr 10, 20262,922.002,931.502,893.002,912.002,912.00-0.67%780,500
Apr 9, 20262,999.003,001.002,925.002,931.502,931.50-1.84%749,800
Apr 8, 20262,988.503,000.002,949.502,986.502,986.502.28%816,000
Apr 7, 20262,923.002,937.502,892.502,920.002,920.000.78%566,700
Apr 6, 20262,917.502,927.002,897.002,897.502,897.50-0.14%430,200
Apr 3, 20262,956.502,956.502,890.002,901.502,901.50-1.07%668,100
Apr 2, 20262,991.503,026.002,931.502,933.002,933.00-1.11%728,800
Apr 1, 20262,935.502,966.002,916.002,966.002,966.002.79%783,000
Mar 31, 20262,867.002,917.502,849.002,885.502,885.500.58%810,100
Mar 30, 20262,840.002,885.002,818.002,869.002,869.00-4.11%843,200
Mar 27, 20262,999.503,017.002,982.002,992.002,947.00-0.37%881,300
Mar 26, 20262,985.003,007.002,976.003,003.002,957.830.79%986,800
Mar 25, 20262,970.002,985.002,951.002,979.502,934.691.76%1,048,400
Mar 24, 20262,910.002,931.502,883.502,928.002,883.962.38%696,500
Mar 23, 20262,880.002,888.002,842.502,860.002,816.99-2.72%998,600
Mar 19, 20262,982.503,015.002,938.002,940.002,895.78-4.36%1,337,700
Mar 18, 20263,022.003,074.003,022.003,074.003,027.771.96%611,800
Mar 17, 20263,013.003,050.003,000.003,015.002,969.650.97%538,400
Mar 16, 20263,010.003,021.002,973.502,986.002,941.09-1.55%660,300
Mar 13, 20263,015.003,080.003,015.003,033.002,987.38-0.30%697,500
Mar 12, 20263,090.003,112.003,024.003,042.002,996.25-2.66%855,700
Mar 11, 20263,161.003,174.003,125.003,125.003,078.000.13%686,600
Mar 10, 20263,163.003,164.003,109.003,121.003,074.060.91%852,500
Mar 9, 20263,020.003,115.003,015.003,093.003,046.48-4.24%787,700
Mar 6, 20263,176.003,248.003,166.003,230.003,181.420.91%661,400
Mar 5, 20263,267.003,300.003,186.003,201.003,152.860.25%650,100
Mar 4, 20263,245.003,245.003,147.003,193.003,144.98-1.84%915,600
Mar 3, 20263,300.003,341.003,253.003,253.003,204.07-3.16%583,000
Mar 2, 20263,360.003,374.003,290.003,359.003,308.48-1.61%725,800
Feb 27, 20263,334.003,419.003,331.003,414.003,362.652.99%708,300
Feb 26, 20263,313.003,346.003,288.003,315.003,265.140.30%491,800
Feb 25, 20263,295.003,351.003,291.003,305.003,255.290.79%669,900
Feb 24, 20263,275.003,294.003,222.003,279.003,229.680.18%628,700
Feb 20, 20263,237.003,287.003,227.003,273.003,223.770.83%748,400
Feb 19, 20263,202.003,263.003,192.003,246.003,197.180.59%768,300
Feb 18, 20263,251.003,309.003,221.003,227.003,178.47-0.19%802,900
Feb 17, 20263,215.003,259.003,200.003,233.003,184.381.32%543,700
Feb 16, 20263,280.003,285.003,142.003,191.003,143.01-2.62%1,333,000
Feb 13, 20263,212.003,310.003,212.003,277.003,227.71-6.13%1,610,600
Feb 12, 20263,498.003,531.003,466.003,491.003,438.49-0.17%1,060,100
Feb 10, 20263,432.003,505.003,419.003,497.003,444.402.49%975,800
Feb 9, 20263,442.003,465.003,399.003,412.003,360.681.88%658,000
Feb 6, 20263,312.003,360.003,310.003,349.003,298.631.30%694,000
Feb 5, 20263,300.003,316.003,267.003,306.003,256.281.57%642,300
Feb 4, 20263,211.003,282.003,200.003,255.003,206.041.06%702,500
Feb 3, 20263,159.003,230.003,154.003,221.003,172.562.48%569,900
Feb 2, 20263,197.003,204.003,143.003,143.003,095.73-0.70%728,200
Jan 30, 20263,190.003,196.003,138.003,165.003,117.400.70%643,100
Jan 29, 20263,106.003,145.003,076.003,143.003,095.730.38%1,098,600
Jan 28, 20263,185.003,200.003,127.003,131.003,083.91-2.76%619,900
Jan 27, 20263,203.003,221.003,173.003,220.003,171.570.34%436,000
Jan 26, 20263,201.003,240.003,200.003,209.003,160.74-1.56%469,800
Jan 23, 20263,260.003,269.003,240.003,260.003,210.970.62%545,500
Jan 22, 20263,230.003,264.003,227.003,240.003,191.27-0.03%600,300
Jan 21, 20263,201.003,259.003,201.003,241.003,192.26-556,800
Jan 20, 20263,257.003,262.003,225.003,241.003,192.26-0.61%896,600
Jan 19, 20263,277.003,283.003,210.003,261.003,211.95-1.42%906,900
Jan 16, 20263,261.003,314.003,240.003,308.003,258.251.25%585,200
Jan 15, 20263,250.003,294.003,243.003,267.003,217.860.21%633,000
Jan 14, 20263,261.003,261.003,232.003,260.003,210.970.43%742,400
Jan 13, 20263,243.003,264.003,229.003,246.003,197.181.82%968,300
Jan 9, 20263,167.003,194.003,156.003,188.003,140.050.66%694,100
Jan 8, 20263,120.003,179.003,113.003,167.003,119.371.02%733,400
Jan 7, 20263,096.003,151.003,087.003,135.003,087.85-0.13%789,200
Jan 6, 20263,136.003,153.003,093.003,139.003,091.791.13%1,158,600
Jan 5, 20263,108.003,127.003,092.003,104.003,057.32-0.13%1,054,300
Dec 30, 20253,123.003,129.003,105.003,108.003,061.26-0.13%477,200
Dec 29, 20253,130.003,134.003,091.003,112.003,065.20-0.10%549,200
Dec 26, 20253,143.003,168.003,107.003,115.003,068.15-0.51%500,500
Dec 25, 20253,145.003,145.003,083.003,131.003,083.911.66%457,400
Dec 24, 20253,089.003,108.003,076.003,080.003,033.68-0.03%534,200
Dec 23, 20253,099.003,103.003,058.003,081.003,034.66-0.32%618,800
Dec 22, 20253,110.003,125.003,075.003,091.003,044.51-0.61%643,800
Dec 19, 20253,073.003,123.003,050.003,110.003,063.231.37%1,651,500
Dec 18, 20253,065.003,076.003,038.003,068.003,021.860.16%741,900
Dec 17, 20253,075.003,088.003,046.003,063.003,016.93-0.39%671,300
Dec 16, 20253,088.003,111.003,075.003,075.003,028.75-1,112,200
Dec 15, 20253,060.003,084.003,039.003,075.003,028.750.62%588,500
Dec 12, 20253,040.003,060.003,005.003,056.003,010.042.00%931,500
Dec 11, 20253,034.003,040.002,995.502,996.002,950.94-1.09%744,000
Dec 10, 20253,004.003,039.002,990.503,029.002,983.441.02%1,262,000
Dec 9, 20252,964.502,998.502,957.502,998.502,953.400.27%1,112,700
Dec 8, 20252,998.002,998.002,897.002,990.502,945.523.19%1,138,400
Dec 5, 20252,902.002,937.502,887.002,898.002,854.41-1.50%727,100
Dec 4, 20252,911.002,943.002,907.002,942.002,897.750.94%747,300
Dec 3, 20252,915.002,932.002,889.502,914.502,870.67-0.46%702,100
Dec 2, 20252,917.002,937.502,894.002,928.002,883.961.10%973,100
Dec 1, 20252,959.002,960.002,896.002,896.002,852.44-3.05%1,159,800