HASEKO Corporation (1808.T) JPX

Currency In JPY

1808.T Historical Return

If you invested ¥1000 in HASEKO Corporation (1808.T) 10 years ago, it would be worth ¥3,779.23 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,263.09, while ¥1000 invested 1 year ago would be worth ¥1,261.59. This corresponds to total returns of 277.92%, 126.31%, 26.16%, respectively, with annualized returns of 14.21%, 17.73%, 26.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1808.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,794.5	2,780	2,780	2,823	2,780	1.23M
July 30, 2026	2,864	2,833	2,833	2,882	2,811.5	899,400
July 29, 2026	2,893	2,902.5	2,902.5	2,902.5	2,833.5	1.07M
July 28, 2026	2,847.5	2,843	2,843	2,860	2,826	661,900
July 27, 2026	2,806.5	2,851	2,851	2,856	2,783.5	894,400
July 24, 2026	2,756	2,760	2,760	2,775	2,736.5	1.25M
July 23, 2026	2,790	2,767	2,767	2,797	2,742	1.7M
July 22, 2026	2,810.5	2,811.5	2,811.5	2,822.5	2,787.5	828,000
July 21, 2026	2,815	2,829	2,829	2,854.5	2,812	819,500
July 17, 2026	2,840	2,812.5	2,812.5	2,858	2,799	829,700
July 16, 2026	2,810	2,809	2,809	2,844	2,802	382,500
July 15, 2026	2,818.5	2,809.5	2,809.5	2,835.5	2,807	628,800
July 14, 2026	2,786	2,809	2,809	2,820	2,766.5	752,100
July 13, 2026	2,822	2,772.5	2,772.5	2,824.5	2,731	1.34M
July 10, 2026	2,811	2,788.5	2,788.5	2,876.5	2,755.5	1.06M
July 09, 2026	2,800.5	2,781	2,781	2,829.5	2,761.5	790,800
July 08, 2026	2,880	2,836	2,836	2,894.5	2,836	611,400
July 07, 2026	2,884.5	2,868.5	2,868.5	2,898	2,841	793,200
July 06, 2026	2,834	2,869.5	2,869.5	2,898	2,826	587,700
July 03, 2026	2,845	2,825	2,825	2,870.5	2,825	698,500
July 02, 2026	2,793	2,800	2,800	2,826	2,776	561,500
July 01, 2026	2,812.5	2,774	2,774	2,843.5	2,758	775,000
June 30, 2026	2,841.5	2,843.5	2,843.5	2,874	2,822.5	971,900
June 29, 2026	2,870	2,841.5	2,841.5	2,894	2,834	1.29M
June 26, 2026	2,785	2,852.5	2,852.5	2,858.5	2,767	1.23M
June 25, 2026	2,781.5	2,761	2,761	2,782	2,754	1.05M
June 24, 2026	2,759	2,714	2,714	2,760	2,701.5	756,000
June 23, 2026	2,768	2,720	2,720	2,772	2,711.5	1.27M
June 22, 2026	2,736	2,718	2,718	2,739	2,663.5	1.2M
June 19, 2026	2,638	2,730	2,730	2,730	2,628	3.08M
June 18, 2026	2,707	2,667	2,667	2,714	2,653	1.07M
June 17, 2026	2,730	2,706.5	2,706.5	2,743	2,695.5	1.09M
June 16, 2026	2,708.5	2,690	2,690	2,729.5	2,673	947,300
June 15, 2026	2,700	2,706.5	2,706.5	2,762	2,699.5	861,000
June 12, 2026	2,766.5	2,691	2,691	2,770	2,690.5	1.78M
June 11, 2026	2,745	2,731	2,731	2,763	2,706.5	1.17M
June 10, 2026	2,707.5	2,727.5	2,727.5	2,732	2,679	1.26M
June 09, 2026	2,667	2,674	2,674	2,702.5	2,650.5	845,200
June 08, 2026	2,645.5	2,647	2,647	2,659	2,619	843,500
June 05, 2026	2,643	2,654	2,654	2,672.5	2,633	710,000
June 04, 2026	2,599.5	2,626.5	2,626.5	2,648.5	2,592	643,300
June 03, 2026	2,620	2,630	2,630	2,644	2,599.5	661,400
June 02, 2026	2,624	2,617.5	2,617.5	2,638	2,555	868,400
June 01, 2026	2,692	2,660.5	2,660.5	2,710.5	2,646	822,000
May 29, 2026	2,700	2,712.5	2,712.5	2,741	2,686	1.19M
May 28, 2026	2,717	2,695.5	2,695.5	2,730.5	2,679.5	653,800
May 27, 2026	2,693	2,696.5	2,696.5	2,721	2,692.5	696,200
May 26, 2026	2,706	2,714.5	2,714.5	2,750.5	2,676	956,600
May 25, 2026	2,679	2,676.5	2,676.5	2,724.5	2,665	1.05M
May 22, 2026	2,730	2,695	2,695	2,745	2,686.5	932,200
May 21, 2026	2,715	2,719	2,719	2,769.5	2,714.5	1.08M
May 20, 2026	2,790	2,714.5	2,714.5	2,790	2,687	1.71M
May 19, 2026	2,840	2,790.5	2,790.5	2,871	2,754	1.56M
May 18, 2026	2,881	2,844	2,844	2,897.5	2,825.5	2.22M
May 15, 2026	2,695	2,684	2,684	2,728	2,657.5	1.22M
May 14, 2026	2,790	2,689	2,689	2,790	2,688	1.12M
May 13, 2026	2,808.5	2,790.5	2,790.5	2,822	2,770.5	955,400
May 12, 2026	2,771	2,803.5	2,803.5	2,827	2,721.5	1.2M
May 11, 2026	2,745	2,767	2,767	2,790	2,732	978,100
May 08, 2026	2,757	2,758	2,758	2,780	2,698.5	864,800