Skip to main content
T. Hasegawa Co., Ltd. (TYO:4958)
Japan flag Japan · Delayed Price · Currency is JPY
2,918.00
+15.00 (0.52%)
Apr 28, 2026, 3:30 PM JST

T. Hasegawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,913.002,918.002,896.002,918.002,918.000.52%55,300
Apr 27, 20262,872.002,916.002,865.002,903.002,903.001.33%96,000
Apr 24, 20262,848.002,873.002,848.002,865.002,865.000.60%48,300
Apr 23, 20262,840.002,855.002,817.002,848.002,848.00-0.42%79,900
Apr 22, 20262,868.002,872.002,845.002,860.002,860.00-0.66%73,500
Apr 21, 20262,880.002,909.002,866.002,879.002,879.000.24%55,600
Apr 20, 20262,893.002,909.002,868.002,872.002,872.000.38%63,100
Apr 17, 20262,914.002,914.002,861.002,861.002,861.00-1.68%68,900
Apr 16, 20262,920.002,939.002,906.002,910.002,910.00-0.51%48,400
Apr 15, 20262,939.002,961.002,925.002,925.002,925.000.58%77,600
Apr 14, 20262,928.002,934.002,900.002,908.002,908.00-0.68%43,000
Apr 13, 20262,954.002,954.002,920.002,928.002,928.000.17%53,400
Apr 10, 20262,946.002,955.002,917.002,923.002,923.00-0.14%54,000
Apr 9, 20262,962.002,962.002,927.002,927.002,927.00-0.81%54,500
Apr 8, 20262,981.002,981.002,940.002,951.002,951.000.68%88,900
Apr 7, 20262,946.002,960.002,927.002,931.002,931.002.13%104,700
Apr 6, 20262,858.002,883.002,856.002,870.002,870.000.53%42,500
Apr 3, 20262,881.002,894.002,853.002,855.002,855.00-0.90%40,600
Apr 2, 20262,897.002,929.002,869.002,881.002,881.00-0.55%119,600
Apr 1, 20262,850.002,897.002,845.002,897.002,897.002.55%88,200
Mar 31, 20262,788.002,840.002,784.002,825.002,825.000.75%86,200
Mar 30, 20262,720.002,804.002,708.002,804.002,804.00-1.34%134,700
Mar 27, 20262,800.002,842.002,800.002,842.002,792.001.03%100,700
Mar 26, 20262,797.002,818.002,792.002,813.002,763.510.57%49,200
Mar 25, 20262,819.002,820.002,773.002,797.002,747.791.56%76,200
Mar 24, 20262,789.002,789.002,747.002,754.002,705.550.88%57,200
Mar 23, 20262,800.002,800.002,707.002,730.002,681.97-3.77%167,100
Mar 19, 20262,835.002,853.002,824.002,837.002,787.09-0.98%205,100
Mar 18, 20262,860.002,884.002,850.002,865.002,814.600.17%111,900
Mar 17, 20262,860.002,882.002,855.002,860.002,809.680.78%94,100
Mar 16, 20262,845.002,853.002,836.002,838.002,788.07-0.25%89,900
Mar 13, 20262,840.002,874.002,840.002,845.002,794.950.60%118,400
Mar 12, 20262,840.002,848.002,815.002,828.002,778.25-0.77%111,000
Mar 11, 20262,869.002,873.002,850.002,850.002,799.860.18%50,100
Mar 10, 20262,850.002,860.002,832.002,845.002,794.951.35%84,800
Mar 9, 20262,780.002,825.002,775.002,807.002,757.62-1.61%147,000
Mar 6, 20262,848.002,868.002,836.002,853.002,802.810.11%69,000
Mar 5, 20262,894.002,894.002,846.002,850.002,799.860.18%113,400
Mar 4, 20262,827.002,850.002,779.002,845.002,794.950.07%300,100
Mar 3, 20262,886.002,906.002,842.002,843.002,792.98-2.50%80,000
Mar 2, 20262,912.002,921.002,880.002,916.002,864.70-0.10%67,700
Feb 27, 20262,895.002,926.002,883.002,919.002,867.650.83%78,600
Feb 26, 20262,895.002,908.002,873.002,895.002,844.070.59%63,600
Feb 25, 20262,899.002,899.002,877.002,878.002,827.37-0.93%67,200
Feb 24, 20262,850.002,913.002,842.002,905.002,853.891.93%57,000
Feb 20, 20262,881.002,881.002,846.002,850.002,799.86-1.49%57,300
Feb 19, 20262,879.002,893.002,860.002,893.002,842.100.24%51,400
Feb 18, 20262,870.002,886.002,854.002,886.002,835.231.26%54,100
Feb 17, 20262,861.002,875.002,840.002,850.002,799.86-0.52%93,500
Feb 16, 20262,889.002,889.002,844.002,865.002,814.60-0.49%67,400
Feb 13, 20262,910.002,920.002,852.002,879.002,828.35-0.83%115,800
Feb 12, 20262,854.002,915.002,852.002,903.002,851.931.72%120,400
Feb 10, 20262,766.002,899.002,753.002,854.002,803.794.24%327,200
Feb 9, 20262,813.002,832.002,698.002,738.002,689.83-4.37%464,200
Feb 6, 20262,854.002,863.002,836.002,863.002,812.630.07%102,100
Feb 5, 20262,898.002,898.002,861.002,861.002,810.67-97,500
Feb 4, 20262,877.002,877.002,849.002,861.002,810.670.39%75,200
Feb 3, 20262,867.002,877.002,846.002,850.002,799.86-98,000
Feb 2, 20262,849.002,873.002,846.002,850.002,799.860.32%103,700
Jan 30, 20262,847.002,850.002,821.002,841.002,791.020.32%71,700
Jan 29, 20262,820.002,835.002,801.002,832.002,782.18-0.11%106,900
Jan 28, 20262,837.002,842.002,821.002,835.002,785.12-0.63%123,700
Jan 27, 20262,839.002,853.002,823.002,853.002,802.81-0.14%98,300
Jan 26, 20262,860.002,863.002,832.002,857.002,806.74-1.82%95,000
Jan 23, 20262,920.002,928.002,899.002,910.002,858.800.17%86,800
Jan 22, 20262,885.002,915.002,873.002,905.002,853.891.33%86,500
Jan 21, 20262,855.002,867.002,834.002,867.002,816.56-0.62%101,800
Jan 20, 20262,881.002,895.002,868.002,885.002,834.240.14%105,100
Jan 19, 20262,887.002,894.002,870.002,881.002,830.31-0.07%88,800
Jan 16, 20262,899.002,905.002,868.002,883.002,832.28-1.03%60,300
Jan 15, 20262,908.002,919.002,895.002,913.002,861.750.17%49,500
Jan 14, 20262,879.002,934.002,879.002,908.002,856.841.22%82,500
Jan 13, 20262,920.002,920.002,859.002,873.002,822.45-0.21%78,000
Jan 9, 20262,881.002,890.002,856.002,879.002,828.350.77%54,100
Jan 8, 20262,864.002,872.002,849.002,857.002,806.74-0.56%59,400
Jan 7, 20262,853.002,915.002,825.002,873.002,822.451.59%92,800
Jan 6, 20262,797.002,837.002,797.002,828.002,778.251.22%58,800
Jan 5, 20262,820.002,836.002,794.002,794.002,744.84-0.85%63,300
Dec 30, 20252,850.002,850.002,818.002,818.002,768.42-1.23%44,400
Dec 29, 20252,849.002,860.002,834.002,853.002,802.810.14%52,600
Dec 26, 20252,853.002,857.002,831.002,849.002,798.88-0.14%47,500
Dec 25, 20252,871.002,876.002,844.002,853.002,802.81-0.63%36,500
Dec 24, 20252,860.002,883.002,856.002,871.002,820.490.35%52,900
Dec 23, 20252,865.002,883.002,841.002,861.002,810.67-0.14%65,300
Dec 22, 20252,849.002,876.002,842.002,865.002,814.600.95%81,400
Dec 19, 20252,819.002,839.002,806.002,838.002,788.071.14%88,500
Dec 18, 20252,770.002,823.002,763.002,806.002,756.631.67%67,600
Dec 17, 20252,738.002,766.002,730.002,760.002,711.440.80%43,600
Dec 16, 20252,760.002,760.002,738.002,738.002,689.83-0.87%50,000
Dec 15, 20252,764.002,768.002,743.002,762.002,713.410.11%34,700
Dec 12, 20252,748.002,764.002,730.002,759.002,710.461.73%55,300
Dec 11, 20252,765.002,771.002,712.002,712.002,664.29-1.74%65,500
Dec 10, 20252,749.002,778.002,747.002,760.002,711.440.40%69,400
Dec 9, 20252,746.002,769.002,739.002,749.002,700.64-0.07%51,100
Dec 8, 20252,727.002,761.002,726.002,751.002,702.601.21%45,100
Dec 5, 20252,725.002,735.002,713.002,718.002,670.18-0.98%36,900
Dec 4, 20252,728.002,746.002,712.002,745.002,696.710.48%42,300
Dec 3, 20252,776.002,776.002,732.002,732.002,683.94-1.62%70,500
Dec 2, 20252,780.002,783.002,765.002,777.002,728.14-0.47%44,300
Dec 1, 20252,850.002,853.002,790.002,790.002,740.91-1.55%49,500