Skip to main content
T. Hasegawa Co., Ltd. (TYO:4958)
Japan flag Japan · Delayed Price · Currency is JPY
2,859.00
+52.00 (1.85%)
Mar 10, 2026, 10:53 AM JST

T. Hasegawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,780.002,825.002,775.002,807.002,807.00-1.61%147,000
Mar 6, 20262,848.002,868.002,836.002,853.002,853.000.11%69,000
Mar 5, 20262,894.002,894.002,846.002,850.002,850.000.18%113,400
Mar 4, 20262,827.002,850.002,779.002,845.002,845.000.07%300,100
Mar 3, 20262,886.002,906.002,842.002,843.002,843.00-2.50%80,000
Mar 2, 20262,912.002,921.002,880.002,916.002,916.00-0.10%67,700
Feb 27, 20262,895.002,926.002,883.002,919.002,919.000.83%78,600
Feb 26, 20262,895.002,908.002,873.002,895.002,895.000.59%63,600
Feb 25, 20262,899.002,899.002,877.002,878.002,878.00-0.93%67,200
Feb 24, 20262,850.002,913.002,842.002,905.002,905.001.93%57,000
Feb 20, 20262,881.002,881.002,846.002,850.002,850.00-1.49%57,300
Feb 19, 20262,879.002,893.002,860.002,893.002,893.000.24%51,400
Feb 18, 20262,870.002,886.002,854.002,886.002,886.001.26%54,100
Feb 17, 20262,861.002,875.002,840.002,850.002,850.00-0.52%93,500
Feb 16, 20262,889.002,889.002,844.002,865.002,865.00-0.49%67,400
Feb 13, 20262,910.002,920.002,852.002,879.002,879.00-0.83%115,800
Feb 12, 20262,854.002,915.002,852.002,903.002,903.001.72%120,400
Feb 10, 20262,766.002,899.002,753.002,854.002,854.004.24%327,200
Feb 9, 20262,813.002,832.002,698.002,738.002,738.00-4.37%464,200
Feb 6, 20262,854.002,863.002,836.002,863.002,863.000.07%102,100
Feb 5, 20262,898.002,898.002,861.002,861.002,861.00-97,500
Feb 4, 20262,877.002,877.002,849.002,861.002,861.000.39%75,200
Feb 3, 20262,867.002,877.002,846.002,850.002,850.00-98,000
Feb 2, 20262,849.002,873.002,846.002,850.002,850.000.32%103,700
Jan 30, 20262,847.002,850.002,821.002,841.002,841.000.32%71,700
Jan 29, 20262,820.002,835.002,801.002,832.002,832.00-0.11%106,900
Jan 28, 20262,837.002,842.002,821.002,835.002,835.00-0.63%123,700
Jan 27, 20262,839.002,853.002,823.002,853.002,853.00-0.14%98,300
Jan 26, 20262,860.002,863.002,832.002,857.002,857.00-1.82%95,000
Jan 23, 20262,920.002,928.002,899.002,910.002,910.000.17%86,800
Jan 22, 20262,885.002,915.002,873.002,905.002,905.001.33%86,500
Jan 21, 20262,855.002,867.002,834.002,867.002,867.00-0.62%101,800
Jan 20, 20262,881.002,895.002,868.002,885.002,885.000.14%105,100
Jan 19, 20262,887.002,894.002,870.002,881.002,881.00-0.07%88,800
Jan 16, 20262,899.002,905.002,868.002,883.002,883.00-1.03%60,300
Jan 15, 20262,908.002,919.002,895.002,913.002,913.000.17%49,500
Jan 14, 20262,879.002,934.002,879.002,908.002,908.001.22%82,500
Jan 13, 20262,920.002,920.002,859.002,873.002,873.00-0.21%78,000
Jan 9, 20262,881.002,890.002,856.002,879.002,879.000.77%54,100
Jan 8, 20262,864.002,872.002,849.002,857.002,857.00-0.56%59,400
Jan 7, 20262,853.002,915.002,825.002,873.002,873.001.59%92,800
Jan 6, 20262,797.002,837.002,797.002,828.002,828.001.22%58,800
Jan 5, 20262,820.002,836.002,794.002,794.002,794.00-0.85%63,300
Dec 30, 20252,850.002,850.002,818.002,818.002,818.00-1.23%44,400
Dec 29, 20252,849.002,860.002,834.002,853.002,853.000.14%52,600
Dec 26, 20252,853.002,857.002,831.002,849.002,849.00-0.14%47,500
Dec 25, 20252,871.002,876.002,844.002,853.002,853.00-0.63%36,500
Dec 24, 20252,860.002,883.002,856.002,871.002,871.000.35%52,900
Dec 23, 20252,865.002,883.002,841.002,861.002,861.00-0.14%65,300
Dec 22, 20252,849.002,876.002,842.002,865.002,865.000.95%81,400
Dec 19, 20252,819.002,839.002,806.002,838.002,838.001.14%88,500
Dec 18, 20252,770.002,823.002,763.002,806.002,806.001.67%67,600
Dec 17, 20252,738.002,766.002,730.002,760.002,760.000.80%43,600
Dec 16, 20252,760.002,760.002,738.002,738.002,738.00-0.87%50,000
Dec 15, 20252,764.002,768.002,743.002,762.002,762.000.11%34,700
Dec 12, 20252,748.002,764.002,730.002,759.002,759.001.73%55,300
Dec 11, 20252,765.002,771.002,712.002,712.002,712.00-1.74%65,500
Dec 10, 20252,749.002,778.002,747.002,760.002,760.000.40%69,400
Dec 9, 20252,746.002,769.002,739.002,749.002,749.00-0.07%51,100
Dec 8, 20252,727.002,761.002,726.002,751.002,751.001.21%45,100
Dec 5, 20252,725.002,735.002,713.002,718.002,718.00-0.98%36,900
Dec 4, 20252,728.002,746.002,712.002,745.002,745.000.48%42,300
Dec 3, 20252,776.002,776.002,732.002,732.002,732.00-1.62%70,500
Dec 2, 20252,780.002,783.002,765.002,777.002,777.00-0.47%44,300
Dec 1, 20252,850.002,853.002,790.002,790.002,790.00-1.55%49,500
Nov 28, 20252,809.002,841.002,797.002,834.002,834.000.89%69,300
Nov 27, 20252,791.002,816.002,788.002,809.002,809.000.86%53,200
Nov 26, 20252,800.002,806.002,768.002,785.002,785.000.04%86,700
Nov 25, 20252,775.002,819.002,772.002,784.002,784.000.43%92,600
Nov 21, 20252,703.002,772.002,697.002,772.002,772.002.55%154,800
Nov 20, 20252,692.002,707.002,678.002,703.002,703.001.12%71,700
Nov 19, 20252,685.002,695.002,668.002,673.002,673.00-1.26%106,000
Nov 18, 20252,723.002,738.002,697.002,707.002,707.00-0.95%86,400
Nov 17, 20252,754.002,756.002,722.002,733.002,733.00-0.83%58,200
Nov 14, 20252,748.002,765.002,743.002,756.002,756.00-48,200
Nov 13, 20252,775.002,775.002,745.002,756.002,756.000.44%54,000
Nov 12, 20252,735.002,779.002,731.002,744.002,744.000.55%93,800
Nov 11, 20252,731.002,748.002,705.002,729.002,729.000.33%94,500
Nov 10, 20252,731.002,746.002,693.002,720.002,720.000.78%225,200
Nov 7, 20252,688.002,699.002,672.002,699.002,699.000.41%87,300
Nov 6, 20252,689.002,731.002,682.002,688.002,688.000.45%95,400
Nov 5, 20252,683.002,708.002,651.002,676.002,676.00-0.48%127,200
Nov 4, 20252,681.002,720.002,678.002,689.002,689.00-0.48%78,000
Oct 31, 20252,682.002,702.002,672.002,702.002,702.000.93%149,600
Oct 30, 20252,681.002,692.002,657.002,677.002,677.00-0.34%115,100
Oct 29, 20252,715.002,722.002,677.002,686.002,686.00-0.92%158,400
Oct 28, 20252,770.002,770.002,708.002,711.002,711.00-3.14%119,400
Oct 27, 20252,798.002,802.002,772.002,799.002,799.001.56%85,700
Oct 24, 20252,755.002,778.002,743.002,756.002,756.000.04%128,200
Oct 23, 20252,739.002,770.002,731.002,755.002,755.000.92%208,300
Oct 22, 20252,743.002,755.002,730.002,730.002,730.00-0.07%307,400
Oct 21, 20252,742.002,748.002,721.002,732.002,732.00-0.58%121,700
Oct 20, 20252,769.002,769.002,741.002,748.002,748.000.77%84,200
Oct 17, 20252,694.002,735.002,690.002,727.002,727.00-0.62%161,300
Oct 16, 20252,750.002,764.002,729.002,744.002,744.00-0.40%58,600
Oct 15, 20252,768.002,784.002,750.002,755.002,755.00-0.43%96,800
Oct 14, 20252,744.002,777.002,735.002,767.002,767.00-0.11%158,900
Oct 10, 20252,735.002,779.002,730.002,770.002,770.000.73%109,000
Oct 9, 20252,757.002,774.002,729.002,750.002,750.00-1.61%118,800
Oct 8, 20252,833.002,848.002,795.002,795.002,795.00-1.24%62,500