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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,465.5	2,477.5	2,477.5	2,479	2,451.5	605,800
September 04, 2025	2,439.5	2,465.5	2,465.5	2,474	2,437	601,300
September 03, 2025	2,440.5	2,438.5	2,438.5	2,454	2,417.5	1.03M
September 02, 2025	2,448	2,446.5	2,446.5	2,455	2,430.5	885,600
September 01, 2025	2,417.5	2,442.5	2,442.5	2,442.5	2,411.5	706,100
August 29, 2025	2,416.5	2,435	2,435	2,435	2,414	520,700
August 28, 2025	2,430	2,431.5	2,431.5	2,439	2,420.5	570,800
August 27, 2025	2,420	2,420.5	2,420.5	2,429	2,414	639,400
August 26, 2025	2,464	2,427	2,427	2,464	2,424.5	711,700
August 25, 2025	2,483	2,461.5	2,461.5	2,487.5	2,455.5	607,500
August 22, 2025	2,463.5	2,483	2,483	2,484	2,448.5	748,200
August 21, 2025	2,484	2,476.5	2,476.5	2,493	2,457	957,700
August 20, 2025	2,454.5	2,479	2,479	2,492	2,448.5	661,700
August 19, 2025	2,425	2,444	2,444	2,448.5	2,416.5	613,700
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

HASEKO Corporation (1808.T) JPX