Hasegawa Co., Ltd. (TYO:8230)
Japan
· Delayed Price · Currency is JPY 317.00
0.00 (0.00%)
Apr 30, 2026, 9:00 AM JST
Hasegawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 316.00 | 318.00 | 316.00 | 317.00 | 317.00 | - | 3,700 |
| Apr 27, 2026 | 320.00 | 320.00 | 316.00 | 317.00 | 317.00 | -0.94% | 5,800 |
| Apr 24, 2026 | 320.00 | 320.00 | 317.00 | 320.00 | 320.00 | 0.63% | 7,500 |
| Apr 23, 2026 | 317.00 | 319.00 | 317.00 | 318.00 | 318.00 | - | 5,700 |
| Apr 22, 2026 | 319.00 | 319.00 | 318.00 | 318.00 | 318.00 | -0.31% | 9,800 |
| Apr 21, 2026 | 319.00 | 320.00 | 319.00 | 319.00 | 319.00 | -0.31% | 4,300 |
| Apr 20, 2026 | 323.00 | 323.00 | 318.00 | 320.00 | 320.00 | -0.93% | 8,000 |
| Apr 17, 2026 | 322.00 | 323.00 | 321.00 | 323.00 | 323.00 | 0.31% | 2,000 |
| Apr 16, 2026 | 321.00 | 323.00 | 320.00 | 322.00 | 322.00 | - | 8,700 |
| Apr 15, 2026 | 321.00 | 324.00 | 320.00 | 322.00 | 322.00 | - | 5,400 |
| Apr 14, 2026 | 326.00 | 326.00 | 321.00 | 322.00 | 322.00 | -0.92% | 12,300 |
| Apr 13, 2026 | 326.00 | 328.00 | 325.00 | 325.00 | 325.00 | -0.31% | 9,200 |
| Apr 10, 2026 | 326.00 | 328.00 | 326.00 | 326.00 | 326.00 | - | 2,000 |
| Apr 9, 2026 | 325.00 | 329.00 | 325.00 | 326.00 | 326.00 | 0.31% | 3,100 |
| Apr 8, 2026 | 324.00 | 326.00 | 324.00 | 325.00 | 325.00 | 0.62% | 2,500 |
| Apr 7, 2026 | 324.00 | 326.00 | 323.00 | 323.00 | 323.00 | -0.31% | 3,700 |
| Apr 6, 2026 | 329.00 | 331.00 | 324.00 | 324.00 | 324.00 | -0.61% | 20,800 |
| Apr 3, 2026 | 327.00 | 329.00 | 323.00 | 326.00 | 326.00 | -0.61% | 6,300 |
| Apr 2, 2026 | 329.00 | 329.00 | 325.00 | 328.00 | 328.00 | 0.92% | 3,000 |
| Apr 1, 2026 | 324.00 | 326.00 | 323.00 | 325.00 | 325.00 | -0.31% | 5,800 |
| Mar 31, 2026 | 327.00 | 329.00 | 325.00 | 326.00 | 326.00 | -0.61% | 10,700 |
| Mar 30, 2026 | 322.00 | 329.00 | 320.00 | 328.00 | 328.00 | -2.67% | 21,100 |
| Mar 27, 2026 | 335.00 | 338.00 | 330.00 | 337.00 | 329.50 | -0.30% | 26,100 |
| Mar 26, 2026 | 337.00 | 338.00 | 336.00 | 338.00 | 330.48 | 0.30% | 10,100 |
| Mar 25, 2026 | 333.00 | 337.00 | 333.00 | 337.00 | 329.50 | 1.51% | 7,200 |
| Mar 24, 2026 | 333.00 | 333.00 | 330.00 | 332.00 | 324.61 | -0.30% | 9,300 |
| Mar 23, 2026 | 332.00 | 335.00 | 331.00 | 333.00 | 325.59 | - | 13,000 |
| Mar 19, 2026 | 333.00 | 335.00 | 332.00 | 333.00 | 325.59 | - | 3,500 |
| Mar 18, 2026 | 332.00 | 334.00 | 332.00 | 333.00 | 325.59 | 0.30% | 1,800 |
| Mar 17, 2026 | 331.00 | 334.00 | 331.00 | 332.00 | 324.61 | - | 6,100 |
| Mar 16, 2026 | 331.00 | 333.00 | 330.00 | 332.00 | 324.61 | -0.30% | 3,900 |
| Mar 13, 2026 | 331.00 | 333.00 | 331.00 | 333.00 | 325.59 | 0.60% | 5,600 |
| Mar 12, 2026 | 335.00 | 335.00 | 330.00 | 331.00 | 323.63 | -1.19% | 18,400 |
| Mar 11, 2026 | 335.00 | 337.00 | 335.00 | 335.00 | 327.54 | - | 4,700 |
| Mar 10, 2026 | 334.00 | 338.00 | 333.00 | 335.00 | 327.54 | 1.21% | 7,300 |
| Mar 9, 2026 | 337.00 | 337.00 | 328.00 | 331.00 | 323.63 | -2.07% | 19,600 |
| Mar 6, 2026 | 337.00 | 339.00 | 329.00 | 338.00 | 330.48 | 0.90% | 17,400 |
| Mar 5, 2026 | 332.00 | 335.00 | 332.00 | 335.00 | 327.54 | 1.82% | 4,300 |
| Mar 4, 2026 | 336.00 | 336.00 | 328.00 | 329.00 | 321.68 | -2.08% | 25,000 |
| Mar 3, 2026 | 337.00 | 337.00 | 335.00 | 336.00 | 328.52 | - | 10,100 |
| Mar 2, 2026 | 339.00 | 339.00 | 333.00 | 336.00 | 328.52 | -0.30% | 15,600 |
| Feb 27, 2026 | 337.00 | 339.00 | 334.00 | 337.00 | 329.50 | - | 15,900 |
| Feb 26, 2026 | 336.00 | 337.00 | 336.00 | 337.00 | 329.50 | 0.30% | 3,700 |
| Feb 25, 2026 | 337.00 | 337.00 | 333.00 | 336.00 | 328.52 | 0.60% | 9,300 |
| Feb 24, 2026 | 337.00 | 339.00 | 334.00 | 334.00 | 326.57 | -0.60% | 19,100 |
| Feb 20, 2026 | 337.00 | 338.00 | 336.00 | 336.00 | 328.52 | -0.30% | 7,900 |
| Feb 19, 2026 | 335.00 | 339.00 | 335.00 | 337.00 | 329.50 | 0.30% | 18,800 |
| Feb 18, 2026 | 334.00 | 336.00 | 334.00 | 336.00 | 328.52 | 0.30% | 13,700 |
| Feb 17, 2026 | 335.00 | 337.00 | 333.00 | 335.00 | 327.54 | - | 19,300 |
| Feb 16, 2026 | 333.00 | 336.00 | 329.00 | 335.00 | 327.54 | 0.60% | 21,300 |
| Feb 13, 2026 | 336.00 | 336.00 | 333.00 | 333.00 | 325.59 | -0.30% | 16,900 |
| Feb 12, 2026 | 336.00 | 340.00 | 330.00 | 334.00 | 326.57 | -0.60% | 59,700 |
| Feb 10, 2026 | 333.00 | 336.00 | 333.00 | 336.00 | 328.52 | 1.51% | 43,300 |
| Feb 9, 2026 | 332.00 | 333.00 | 331.00 | 331.00 | 323.63 | -0.30% | 11,300 |
| Feb 6, 2026 | 331.00 | 332.00 | 330.00 | 332.00 | 324.61 | 0.30% | 20,300 |
| Feb 5, 2026 | 332.00 | 332.00 | 330.00 | 331.00 | 323.63 | 0.30% | 9,300 |
| Feb 4, 2026 | 329.00 | 332.00 | 329.00 | 330.00 | 322.66 | - | 15,200 |
| Feb 3, 2026 | 333.00 | 333.00 | 329.00 | 330.00 | 322.66 | - | 7,500 |
| Feb 2, 2026 | 330.00 | 332.00 | 329.00 | 330.00 | 322.66 | - | 7,100 |
| Jan 30, 2026 | 332.00 | 332.00 | 330.00 | 330.00 | 322.66 | -0.30% | 4,300 |
| Jan 29, 2026 | 330.00 | 333.00 | 328.00 | 331.00 | 323.63 | 0.30% | 10,400 |
| Jan 28, 2026 | 332.00 | 332.00 | 329.00 | 330.00 | 322.66 | -0.30% | 5,600 |
| Jan 27, 2026 | 329.00 | 332.00 | 329.00 | 331.00 | 323.63 | 0.30% | 11,700 |
| Jan 26, 2026 | 332.00 | 332.00 | 329.00 | 330.00 | 322.66 | -0.60% | 15,600 |
| Jan 23, 2026 | 329.00 | 332.00 | 329.00 | 332.00 | 324.61 | 0.61% | 16,800 |
| Jan 22, 2026 | 326.00 | 330.00 | 326.00 | 330.00 | 322.66 | 1.23% | 27,500 |
| Jan 21, 2026 | 325.00 | 326.00 | 323.00 | 326.00 | 318.74 | 0.31% | 14,400 |
| Jan 20, 2026 | 324.00 | 325.00 | 322.00 | 325.00 | 317.77 | 0.31% | 27,200 |
| Jan 19, 2026 | 323.00 | 324.00 | 321.00 | 324.00 | 316.79 | 0.31% | 21,500 |
| Jan 16, 2026 | 323.00 | 323.00 | 321.00 | 323.00 | 315.81 | 0.31% | 21,600 |
| Jan 15, 2026 | 320.00 | 322.00 | 320.00 | 322.00 | 314.83 | 0.31% | 24,600 |
| Jan 14, 2026 | 322.00 | 322.00 | 321.00 | 321.00 | 313.86 | - | 11,200 |
| Jan 13, 2026 | 322.00 | 322.00 | 320.00 | 321.00 | 313.86 | -0.31% | 40,100 |
| Jan 9, 2026 | 321.00 | 322.00 | 319.00 | 322.00 | 314.83 | 0.63% | 15,100 |
| Jan 8, 2026 | 321.00 | 322.00 | 318.00 | 320.00 | 312.88 | -0.31% | 33,200 |
| Jan 7, 2026 | 320.00 | 322.00 | 320.00 | 321.00 | 313.86 | 0.31% | 17,800 |
| Jan 6, 2026 | 321.00 | 322.00 | 318.00 | 320.00 | 312.88 | - | 43,300 |
| Jan 5, 2026 | 320.00 | 321.00 | 319.00 | 320.00 | 312.88 | 0.31% | 51,400 |
| Dec 30, 2025 | 320.00 | 320.00 | 318.00 | 319.00 | 311.90 | - | 11,100 |
| Dec 29, 2025 | 319.00 | 320.00 | 318.00 | 319.00 | 311.90 | - | 8,800 |
| Dec 26, 2025 | 320.00 | 320.00 | 318.00 | 319.00 | 311.90 | - | 21,300 |
| Dec 25, 2025 | 318.00 | 320.00 | 318.00 | 319.00 | 311.90 | 0.31% | 13,400 |
| Dec 24, 2025 | 319.00 | 319.00 | 318.00 | 318.00 | 310.92 | -0.31% | 9,900 |
| Dec 23, 2025 | 319.00 | 319.00 | 317.00 | 319.00 | 311.90 | - | 20,600 |
| Dec 22, 2025 | 320.00 | 320.00 | 318.00 | 319.00 | 311.90 | 0.31% | 10,800 |
| Dec 19, 2025 | 318.00 | 320.00 | 318.00 | 318.00 | 310.92 | -0.31% | 5,100 |
| Dec 18, 2025 | 319.00 | 320.00 | 318.00 | 319.00 | 311.90 | - | 5,100 |
| Dec 17, 2025 | 319.00 | 321.00 | 318.00 | 319.00 | 311.90 | - | 3,400 |
| Dec 16, 2025 | 319.00 | 320.00 | 319.00 | 319.00 | 311.90 | - | 5,800 |
| Dec 15, 2025 | 320.00 | 321.00 | 319.00 | 319.00 | 311.90 | -0.31% | 6,200 |
| Dec 12, 2025 | 321.00 | 321.00 | 319.00 | 320.00 | 312.88 | -0.31% | 8,900 |
| Dec 11, 2025 | 319.00 | 321.00 | 318.00 | 321.00 | 313.86 | 0.63% | 5,500 |
| Dec 10, 2025 | 318.00 | 319.00 | 318.00 | 319.00 | 311.90 | 0.31% | 6,000 |
| Dec 9, 2025 | 320.00 | 320.00 | 318.00 | 318.00 | 310.92 | -0.63% | 6,400 |
| Dec 8, 2025 | 320.00 | 320.00 | 318.00 | 320.00 | 312.88 | - | 7,100 |
| Dec 5, 2025 | 319.00 | 320.00 | 319.00 | 320.00 | 312.88 | 0.31% | 3,300 |
| Dec 4, 2025 | 320.00 | 322.00 | 319.00 | 319.00 | 311.90 | -0.31% | 5,100 |
| Dec 3, 2025 | 320.00 | 320.00 | 319.00 | 320.00 | 312.88 | - | 5,000 |
| Dec 2, 2025 | 323.00 | 323.00 | 320.00 | 320.00 | 312.88 | -0.93% | 11,900 |
| Dec 1, 2025 | 321.00 | 324.00 | 319.00 | 323.00 | 315.81 | 1.25% | 20,100 |