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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,520	2,517	2,517	2,531.5	2,496	750,200
September 26, 2025	2,539	2,573	2,573	2,573	2,524	1.16M
September 25, 2025	2,518.5	2,508	2,508	2,525.5	2,508	465,800
September 24, 2025	2,522	2,495	2,495	2,522.5	2,489	757,500
September 22, 2025	2,526	2,505	2,505	2,527.5	2,500	856,300
September 19, 2025	2,534	2,520	2,520	2,542.5	2,516.5	1.35M
September 18, 2025	2,522.5	2,536.5	2,536.5	2,539	2,500.5	627,900
September 17, 2025	2,527.5	2,522	2,522	2,538.5	2,511.5	627,900
September 16, 2025	2,530	2,533.5	2,533.5	2,540	2,510.5	715,400
September 12, 2025	2,546	2,544	2,544	2,559.5	2,533.5	811,100
September 11, 2025	2,556.5	2,532.5	2,532.5	2,563	2,523	811,100
September 10, 2025	2,528.5	2,538	2,538	2,544.5	2,526.5	596,400
September 09, 2025	2,534	2,533	2,533	2,556.5	2,526	699,000
September 08, 2025	2,487	2,528.5	2,528.5	2,531.5	2,485.5	841,900

HASEKO Corporation (1808.T) JPX