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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,942	2,939	2,939	2,950	2,919	63,600
September 03, 2025	2,945	2,954	2,954	2,960	2,937	106,100
September 02, 2025	2,973	2,940	2,940	2,980	2,940	48,700
September 01, 2025	2,968	2,952	2,952	2,988	2,943	81,200
August 29, 2025	2,950	2,984	2,984	2,993	2,948	186,500
August 28, 2025	2,970	2,958	2,958	2,970	2,947	51,900
August 27, 2025	2,980	2,973	2,973	3,000	2,961	44,000
August 26, 2025	2,989	2,978	2,978	3,025	2,972	104,600
August 25, 2025	2,976	2,976	2,976	2,998	2,970	54,400
August 22, 2025	3,000	2,973	2,973	3,005	2,959	85,800
August 21, 2025	3,020	3,005	3,005	3,030	2,996	49,100
August 20, 2025	3,055	3,025	3,025	3,085	3,020	36,400
August 19, 2025	3,060	3,060	3,060	3,070	3,035	47,700
August 18, 2025	3,015	3,060	3,060	3,060	2,991	71,100
August 15, 2025	3,050	3,020	3,020	3,065	2,993	41,600
August 14, 2025	3,065	3,045	3,045	3,070	3,040	51,500
August 13, 2025	3,055	3,065	3,065	3,090	3,030	55,200
August 12, 2025	3,065	3,055	3,055	3,095	3,035	91,400
August 08, 2025	2,972	3,040	3,040	3,045	2,970	73,800
August 07, 2025	2,960	2,958	2,958	2,980	2,949	70,900
August 06, 2025	2,964	2,969	2,969	3,000	2,935	143,400
August 05, 2025	3,050	2,948	2,948	3,055	2,948	117,700
August 04, 2025	3,095	3,095	3,095	3,150	3,080	50,900
August 01, 2025	3,150	3,165	3,165	3,180	3,145	36,600
July 31, 2025	3,140	3,135	3,135	3,150	3,120	43,600
July 30, 2025	3,085	3,120	3,120	3,135	3,085	39,600
July 29, 2025	3,120	3,110	3,110	3,130	3,095	43,500
July 28, 2025	3,145	3,120	3,120	3,170	3,105	52,700
July 25, 2025	3,115	3,125	3,125	3,145	3,090	53,000
July 24, 2025	3,100	3,115	3,115	3,135	3,100	48,300
July 23, 2025	3,080	3,085	3,085	3,105	3,060	72,100
July 22, 2025	3,070	3,045	3,045	3,105	3,045	36,100
July 18, 2025	3,080	3,075	3,075	3,090	3,055	43,600
July 17, 2025	3,030	3,060	3,060	3,075	3,030	43,200
July 16, 2025	3,070	3,030	3,030	3,080	3,015	54,700
July 15, 2025	3,055	3,065	3,065	3,080	3,050	25,600
July 14, 2025	3,060	3,055	3,055	3,085	3,050	36,100
July 11, 2025	3,045	3,040	3,040	3,080	3,040	39,600
July 10, 2025	3,040	3,020	3,020	3,040	2,997	84,100
July 09, 2025	3,035	3,020	3,020	3,080	3,005	78,300
July 08, 2025	3,005	2,992	2,992	3,040	2,992	65,700
July 07, 2025	3,050	2,996	2,996	3,055	2,996	42,900
July 04, 2025	3,015	3,025	3,025	3,050	3,005	40,900
July 03, 2025	3,010	3,025	3,025	3,045	3,000	55,600
July 02, 2025	2,958	3,010	3,010	3,030	2,958	72,500
July 01, 2025	2,940	2,923	2,923	2,958	2,906	53,500

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