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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,412	2,430	2,430	2,443.5	2,411	602,800
August 15, 2025	2,415	2,419.5	2,419.5	2,425	2,397	566,700
August 14, 2025	2,435	2,410	2,410	2,435	2,403	509,000
August 13, 2025	2,428.5	2,451	2,451	2,457	2,420.5	800,100
August 12, 2025	2,418	2,434	2,434	2,446	2,406	1.34M
August 08, 2025	2,370	2,402	2,402	2,436	2,347	1.91M
August 07, 2025	2,363	2,358.5	2,358.5	2,369	2,339	1.11M
August 06, 2025	2,291.5	2,340	2,340	2,341.5	2,291.5	913,000
August 05, 2025	2,267.5	2,290	2,290	2,298.5	2,262.5	555,800
August 04, 2025	2,272	2,270	2,270	2,272.5	2,253	474,400
August 01, 2025	2,255	2,282	2,282	2,294.5	2,252.5	722,800
July 31, 2025	2,233.5	2,245	2,245	2,251.5	2,229	1.15M
July 30, 2025	2,204.5	2,225.5	2,225.5	2,226.5	2,197	524,400
July 29, 2025	2,221.5	2,205.5	2,205.5	2,224.5	2,197.5	639,100
July 28, 2025	2,224	2,221.5	2,221.5	2,234	2,219	640,200
July 25, 2025	2,233	2,229.5	2,229.5	2,233	2,216.5	401,100
July 24, 2025	2,243	2,232	2,232	2,254	2,222.5	958,400
July 23, 2025	2,219	2,223.5	2,223.5	2,235	2,212	1.28M
July 22, 2025	2,200	2,195.5	2,195.5	2,211	2,186.5	742,900
July 18, 2025	2,245.5	2,198.5	2,198.5	2,250	2,188.5	1.09M
July 17, 2025	2,210	2,245	2,245	2,250.5	2,204	838,500
July 16, 2025	2,199	2,197.5	2,197.5	2,210	2,189.5	678,700
July 15, 2025	2,225	2,210	2,210	2,238	2,200	804,500
July 14, 2025	2,216	2,219	2,219	2,223	2,191	1.16M
July 11, 2025	2,202.5	2,216	2,216	2,224	2,197.5	814,700
July 10, 2025	2,197	2,210	2,210	2,214	2,185.5	1.03M
July 09, 2025	2,174	2,192	2,192	2,194.5	2,170	560,300
July 08, 2025	2,185	2,177.5	2,177.5	2,187.5	2,167.5	804,200
July 07, 2025	2,202.5	2,197	2,197	2,213	2,186.5	490,200
July 04, 2025	2,180	2,189	2,189	2,189	2,175.5	439,300
July 03, 2025	2,200	2,182.5	2,182.5	2,200.5	2,165	766,100
July 02, 2025	2,179.5	2,205	2,205	2,211.5	2,177	723,800
July 01, 2025	2,153.5	2,180	2,180	2,180	2,141.5	735,500
June 30, 2025	2,173	2,163.5	2,163.5	2,174	2,156.5	732,900
June 27, 2025	2,170	2,152.5	2,152.5	2,180	2,140	1.28M
June 26, 2025	2,166	2,168	2,168	2,172.5	2,154.5	529,400
June 25, 2025	2,158.5	2,166	2,166	2,166	2,138.5	744,500
June 24, 2025	2,205.5	2,175.5	2,175.5	2,205.5	2,163.5	844,300
June 23, 2025	2,201	2,187	2,187	2,217	2,180	1.01M
June 20, 2025	2,179	2,200.5	2,200.5	2,207	2,173	1.35M
June 19, 2025	2,167	2,172.5	2,172.5	2,177	2,162	403,200
June 18, 2025	2,143	2,165	2,165	2,173	2,143	502,300
June 17, 2025	2,136.5	2,143	2,143	2,144.5	2,128	289,000
June 16, 2025	2,140	2,141.5	2,141.5	2,146.5	2,132.5	446,300
June 13, 2025	2,143	2,130	2,130	2,144.5	2,127	503,700
June 12, 2025	2,143	2,133	2,133	2,143	2,121	671,700
June 11, 2025	2,140	2,139.5	2,139.5	2,143.5	2,125.5	581,000
June 10, 2025	2,140	2,139	2,139	2,145	2,128.5	672,900
June 09, 2025	2,151.5	2,141	2,141	2,157	2,137	518,300
June 06, 2025	2,155	2,153	2,153	2,164	2,141	589,700
June 05, 2025	2,165.5	2,155	2,155	2,177.5	2,155	660,600
June 04, 2025	2,163	2,171.5	2,171.5	2,186	2,157	1.14M
June 03, 2025	2,151.5	2,148	2,148	2,157	2,141.5	858,600
June 02, 2025	2,110	2,153	2,153	2,155	2,102	1.12M
May 30, 2025	2,087	2,099	2,099	2,100	2,080.5	561,300
May 29, 2025	2,099	2,093	2,093	2,105.5	2,083.5	629,000
May 28, 2025	2,114	2,099	2,099	2,117	2,097	542,800
May 27, 2025	2,108.5	2,109	2,109	2,117.5	2,099	621,000
May 26, 2025	2,091	2,104	2,104	2,110	2,088.5	818,700
May 23, 2025	2,060.5	2,075	2,075	2,077	2,059	419,500

HASEKO Corporation (1808.T) JPX