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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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