HASEKO Corporation - 1808.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	3,145	3,131	3,131	3,145	3,083	457,400
December 24, 2025	3,089	3,080	3,080	3,108	3,076	534,200
December 23, 2025	3,099	3,081	3,081	3,103	3,058	618,800
December 22, 2025	3,110	3,091	3,091	3,125	3,075	643,800
December 19, 2025	3,073	3,110	3,110	3,123	3,050	1.65M
December 18, 2025	3,065	3,068	3,068	3,076	3,038	741,900
December 17, 2025	3,075	3,063	3,063	3,088	3,046	671,300
December 16, 2025	3,088	3,075	3,075	3,111	3,075	1.11M
December 15, 2025	3,060	3,075	3,075	3,084	3,039	588,500
December 12, 2025	3,040	3,056	3,056	3,060	3,005	931,500
December 11, 2025	3,034	2,996	2,996	3,040	2,995.5	744,000
December 10, 2025	3,004	3,029	3,029	3,039	2,990.5	1.26M
December 09, 2025	2,964.5	2,998.5	2,998.5	2,998.5	2,957.5	1.11M
December 08, 2025	2,998	2,990.5	2,990.5	2,998	2,897	1.14M
December 05, 2025	2,902	2,898	2,898	2,937.5	2,897	430,900
December 04, 2025	2,911	2,942	2,942	2,943	2,907	747,300
December 03, 2025	2,915	2,914.5	2,914.5	2,932	2,889.5	702,100
December 02, 2025	2,917	2,928	2,928	2,937.5	2,894	973,100
December 01, 2025	2,959	2,896	2,896	2,960	2,896	1.16M
November 28, 2025	2,992	2,987	2,987	2,999.5	2,974	728,400
November 27, 2025	2,996.5	2,988.5	2,988.5	3,006	2,974	864,600
November 26, 2025	2,915	2,972	2,972	2,973.5	2,912	1.09M
November 25, 2025	2,889.5	2,919.5	2,919.5	2,931	2,886	920,900
November 21, 2025	2,844.5	2,908.5	2,908.5	2,926.5	2,830	1.18M
November 20, 2025	2,849	2,844.5	2,844.5	2,883.5	2,832	744,000
November 19, 2025	2,842	2,858	2,858	2,868	2,813	740,900
November 18, 2025	2,858	2,835	2,835	2,866.5	2,832	1.17M
November 17, 2025	2,913.5	2,855.5	2,855.5	2,932	2,839	1.15M
November 14, 2025	2,919	2,909.5	2,909.5	2,927	2,872	1.64M
November 13, 2025	2,733.5	2,923	2,923	2,923	2,705	2.85M
November 12, 2025	2,689.5	2,698	2,698	2,720.5	2,680.5	1.53M
November 11, 2025	2,642	2,676	2,676	2,676	2,620.5	1.21M
November 10, 2025	2,603	2,663.5	2,663.5	2,663.5	2,598	1.42M
November 07, 2025	2,562	2,572	2,572	2,587	2,552.5	819,800
November 06, 2025	2,507.5	2,548	2,548	2,548	2,507.5	619,000
November 05, 2025	2,507.5	2,548	2,548	2,548	2,507.5	909,400
November 04, 2025	2,499	2,522.5	2,522.5	2,524.5	2,469	909,400
October 31, 2025	2,498	2,490	2,490	2,518	2,490	817,800
October 30, 2025	2,498	2,490	2,490	2,518	2,490	817,800
October 29, 2025	2,517	2,471	2,471	2,526.5	2,462	592,300
October 28, 2025	2,574	2,516	2,516	2,575	2,509	679,500
October 27, 2025	2,560	2,574.5	2,574.5	2,576	2,555.5	473,700
October 24, 2025	2,560.5	2,555	2,555	2,568.5	2,543	637,500
October 23, 2025	2,518	2,560.5	2,560.5	2,565.5	2,515	582,100
October 22, 2025	2,511.5	2,533.5	2,533.5	2,544.5	2,506	677,100
October 21, 2025	2,513.5	2,496	2,496	2,518.5	2,496	410,600
October 20, 2025	2,494	2,513.5	2,513.5	2,515.5	2,475.5	694,200
October 17, 2025	2,458	2,458	2,458	2,468	2,451.5	564,500
October 16, 2025	2,457.5	2,452.5	2,452.5	2,477.5	2,450.5	818,500
October 15, 2025	2,474.5	2,467.5	2,467.5	2,479	2,454	578,600
October 14, 2025	2,426.5	2,451.5	2,451.5	2,467.5	2,404.5	796,700
October 10, 2025	2,479	2,465	2,465	2,487	2,454	704,200
October 09, 2025	2,517	2,500	2,500	2,523.5	2,498.5	762,200
October 08, 2025	2,520	2,500	2,500	2,537	2,490.5	834,300
October 07, 2025	2,495	2,511.5	2,511.5	2,516	2,481.5	703,000
October 06, 2025	2,496	2,501.5	2,501.5	2,510	2,473.5	896,700
October 03, 2025	2,396	2,450	2,450	2,457	2,396	850,400
October 02, 2025	2,450	2,396	2,396	2,456.5	2,392	900,100
October 01, 2025	2,526	2,468	2,468	2,529	2,462	1.03M
September 30, 2025	2,519	2,526.5	2,526.5	2,535	2,495.5	893,100

HASEKO Corporation (1808.T) JPX