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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,881	2,850	2,850	2,881	2,846	57,300
February 19, 2026	2,879	2,893	2,893	2,893	2,860	51,400
February 18, 2026	2,870	2,886	2,886	2,886	2,854	54,100
February 17, 2026	2,861	2,850	2,850	2,875	2,840	93,500
February 16, 2026	2,889	2,865	2,865	2,889	2,844	67,400
February 13, 2026	2,910	2,879	2,879	2,920	2,852	115,800
February 12, 2026	2,854	2,903	2,903	2,915	2,852	120,400
February 10, 2026	2,766	2,854	2,854	2,899	2,753	327,200
February 09, 2026	2,813	2,738	2,738	2,832	2,698	464,200
February 06, 2026	2,854	2,863	2,863	2,863	2,836	102,100
February 05, 2026	2,898	2,861	2,861	2,898	2,861	97,500
February 04, 2026	2,877	2,861	2,861	2,877	2,849	75,200
February 03, 2026	2,867	2,850	2,850	2,877	2,846	98,000
February 02, 2026	2,849	2,850	2,850	2,873	2,846	103,700
January 30, 2026	2,847	2,841	2,841	2,850	2,821	71,700
January 29, 2026	2,820	2,832	2,832	2,835	2,801	106,900
January 28, 2026	2,837	2,835	2,835	2,842	2,821	123,700
January 27, 2026	2,839	2,853	2,853	2,853	2,823	98,300
January 26, 2026	2,860	2,857	2,857	2,863	2,832	95,000
January 23, 2026	2,920	2,910	2,910	2,928	2,899	86,800
January 22, 2026	2,885	2,905	2,905	2,915	2,873	86,500
January 21, 2026	2,855	2,867	2,867	2,867	2,834	101,800
January 20, 2026	2,881	2,885	2,885	2,895	2,868	105,100
January 19, 2026	2,887	2,881	2,881	2,894	2,870	88,800
January 16, 2026	2,899	2,883	2,883	2,905	2,868	60,300
January 15, 2026	2,908	2,913	2,913	2,919	2,895	49,500
January 14, 2026	2,879	2,908	2,908	2,934	2,879	82,500
January 13, 2026	2,920	2,873	2,873	2,920	2,859	78,000
January 09, 2026	2,881	2,879	2,879	2,890	2,856	54,100
January 08, 2026	2,864	2,857	2,857	2,872	2,849	59,400
January 07, 2026	2,853	2,873	2,873	2,915	2,825	92,800
January 06, 2026	2,797	2,828	2,828	2,837	2,797	58,800
January 05, 2026	2,820	2,794	2,794	2,836	2,794	63,300
December 30, 2025	2,850	2,818	2,818	2,850	2,818	44,400
December 29, 2025	2,849	2,853	2,853	2,860	2,834	52,600
December 26, 2025	2,853	2,849	2,849	2,857	2,831	47,500
December 25, 2025	2,871	2,853	2,853	2,876	2,844	36,500
December 24, 2025	2,860	2,871	2,871	2,883	2,856	52,900
December 23, 2025	2,865	2,861	2,861	2,883	2,841	65,300
December 22, 2025	2,849	2,865	2,865	2,876	2,842	81,400
December 19, 2025	2,819	2,838	2,838	2,839	2,806	88,500
December 18, 2025	2,770	2,806	2,806	2,823	2,763	67,600
December 17, 2025	2,738	2,760	2,760	2,766	2,730	43,600
December 16, 2025	2,760	2,738	2,738	2,760	2,738	50,000
December 15, 2025	2,764	2,762	2,762	2,768	2,743	34,700
December 12, 2025	2,748	2,759	2,759	2,764	2,730	55,300
December 11, 2025	2,765	2,712	2,712	2,771	2,712	65,500
December 10, 2025	2,749	2,760	2,760	2,778	2,747	69,400
December 09, 2025	2,746	2,749	2,749	2,769	2,739	51,100
December 08, 2025	2,727	2,751	2,751	2,761	2,726	45,100
December 05, 2025	2,725	2,719	2,719	2,735	2,713	21,900
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

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