T. Hasegawa Co., Ltd. - 4958.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,728	2,745	2,745	2,746	2,712	42,300
December 03, 2025	2,776	2,732	2,732	2,776	2,732	70,500
December 02, 2025	2,780	2,777	2,777	2,783	2,765	44,300
December 01, 2025	2,850	2,790	2,790	2,853	2,790	49,500
November 28, 2025	2,809	2,834	2,834	2,841	2,797	69,300
November 27, 2025	2,791	2,809	2,809	2,816	2,788	53,200
November 26, 2025	2,800	2,785	2,785	2,806	2,768	86,700
November 25, 2025	2,775	2,784	2,784	2,819	2,772	92,600
November 21, 2025	2,703	2,772	2,772	2,772	2,697	154,800
November 20, 2025	2,692	2,703	2,703	2,707	2,678	71,700
November 19, 2025	2,685	2,673	2,673	2,695	2,668	106,000
November 18, 2025	2,723	2,707	2,707	2,738	2,697	86,400
November 17, 2025	2,754	2,733	2,733	2,756	2,722	58,200
November 14, 2025	2,748	2,756	2,756	2,765	2,743	48,200
November 13, 2025	2,775	2,756	2,756	2,775	2,745	54,000
November 12, 2025	2,735	2,744	2,744	2,779	2,731	93,800
November 11, 2025	2,731	2,729	2,729	2,748	2,705	94,500
November 10, 2025	2,731	2,720	2,720	2,746	2,693	225,200
November 07, 2025	2,688	2,699	2,699	2,699	2,672	87,300
November 06, 2025	2,689	2,688	2,688	2,731	2,682	95,400
November 05, 2025	2,683	2,676	2,676	2,708	2,651	127,200
November 04, 2025	2,681	2,689	2,689	2,720	2,678	78,000
October 31, 2025	2,682	2,702	2,702	2,702	2,672	149,600
October 30, 2025	2,681	2,677	2,677	2,692	2,657	115,100
October 29, 2025	2,715	2,686	2,686	2,722	2,677	158,400
October 28, 2025	2,770	2,711	2,711	2,770	2,708	119,400
October 27, 2025	2,798	2,799	2,799	2,802	2,772	85,700
October 24, 2025	2,755	2,756	2,756	2,778	2,743	128,200
October 23, 2025	2,739	2,755	2,755	2,770	2,731	208,300
October 22, 2025	2,743	2,730	2,730	2,755	2,730	307,400
October 21, 2025	2,742	2,732	2,732	2,748	2,721	121,700
October 20, 2025	2,769	2,748	2,748	2,769	2,741	84,200
October 17, 2025	2,694	2,727	2,727	2,735	2,690	161,300
October 16, 2025	2,750	2,744	2,744	2,764	2,729	58,600
October 15, 2025	2,768	2,755	2,755	2,784	2,750	96,800
October 14, 2025	2,744	2,767	2,767	2,777	2,735	158,900
October 10, 2025	2,735	2,770	2,770	2,779	2,730	109,000
October 09, 2025	2,757	2,750	2,750	2,774	2,729	118,800
October 08, 2025	2,833	2,795	2,795	2,848	2,795	62,500
October 07, 2025	2,831	2,830	2,830	2,834	2,806	109,600
October 06, 2025	2,864	2,833	2,833	2,864	2,810	67,500
October 03, 2025	2,842	2,798	2,798	2,852	2,792	51,900
October 02, 2025	2,810	2,825	2,825	2,856	2,803	124,000
October 01, 2025	2,896	2,796	2,796	2,896	2,789	139,600
September 30, 2025	2,915	2,915	2,915	2,939	2,898	99,000
September 29, 2025	3,000	2,906	2,906	3,005	2,906	178,700
September 26, 2025	2,978	3,050	3,050	3,055	2,972	486,100
September 25, 2025	2,962	2,970	2,970	2,995	2,960	356,700
September 24, 2025	2,990	2,980	2,980	3,015	2,975	245,800
September 22, 2025	2,976	2,987	2,987	3,000	2,964	156,700
September 19, 2025	2,969	2,984	2,984	2,992	2,966	233,800
September 18, 2025	2,947	2,947	2,947	2,955	2,927	132,100
September 17, 2025	2,947	2,947	2,947	2,955	2,927	132,100
September 16, 2025	2,948	2,936	2,936	2,961	2,919	122,100
September 12, 2025	2,965	2,973	2,973	3,000	2,960	165,900
September 11, 2025	2,965	2,973	2,973	3,000	2,960	165,900
September 10, 2025	2,985	2,968	2,968	2,986	2,956	38,500
September 09, 2025	2,991	2,985	2,985	3,000	2,981	63,700
September 08, 2025	2,996	2,986	2,986	2,996	2,970	68,400
September 05, 2025	2,945	2,984	2,984	3,000	2,945	98,700

T. Hasegawa Co., Ltd. (4958.T) JPX