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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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