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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	3,025	2,940	2,940	3,035	2,940	47,300
June 27, 2025	3,025	3,010	3,010	3,045	3,005	42,400
June 26, 2025	3,055	3,030	3,030	3,075	3,005	76,400
June 25, 2025	2,948	3,035	3,035	3,055	2,948	77,000
June 24, 2025	2,984	2,948	2,948	2,999	2,929	55,200
June 23, 2025	2,905	2,934	2,934	2,964	2,889	66,100
June 20, 2025	2,935	2,922	2,922	2,958	2,918	466,900
June 19, 2025	2,981	2,947	2,947	2,995	2,937	42,500
June 18, 2025	2,960	2,960	2,960	2,994	2,950	49,300
June 17, 2025	2,962	2,973	2,973	2,980	2,959	34,300
June 16, 2025	2,982	2,962	2,962	2,995	2,953	51,700
June 13, 2025	2,992	2,980	2,980	3,010	2,965	70,000
June 12, 2025	2,942	2,968	2,968	2,977	2,936	38,500
June 11, 2025	2,929	2,969	2,969	2,985	2,929	42,500
June 10, 2025	2,911	2,915	2,915	2,964	2,905	40,200
June 09, 2025	2,950	2,919	2,919	2,950	2,911	20,400
June 06, 2025	2,950	2,931	2,931	2,961	2,921	25,000
June 05, 2025	2,912	2,938	2,938	2,969	2,911	38,600
June 04, 2025	2,953	2,929	2,929	2,962	2,920	43,500
June 03, 2025	2,912	2,929	2,929	2,936	2,910	31,200
June 02, 2025	2,905	2,902	2,902	2,916	2,889	42,100
May 30, 2025	2,912	2,917	2,917	2,944	2,902	47,600
May 29, 2025	2,916	2,935	2,935	2,940	2,912	61,400
May 28, 2025	2,949	2,922	2,922	2,971	2,912	77,300
May 27, 2025	2,907	2,913	2,913	2,928	2,874	44,500
May 26, 2025	2,915	2,907	2,907	2,926	2,900	38,100
May 23, 2025	2,855	2,873	2,873	2,906	2,836	48,300

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