Hasegawa Co., Ltd. - 8230.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	319	319	319	320	319	3,000
December 04, 2025	320	319	319	322	319	5,100
December 03, 2025	320	320	320	320	319	5,000
December 02, 2025	323	320	320	323	320	11,900
December 01, 2025	321	323	323	324	319	20,100
November 28, 2025	319	319	319	323	318	7,900
November 27, 2025	318	320	320	322	318	20,800
November 26, 2025	318	318	318	318	317	4,500
November 25, 2025	317	318	318	318	317	3,300
November 21, 2025	320	317	317	320	316	14,300
November 20, 2025	319	320	320	320	316	9,100
November 19, 2025	319	316	316	319	316	4,400
November 18, 2025	319	318	318	319	315	12,000
November 17, 2025	319	319	319	319	318	3,400
November 14, 2025	318	320	320	320	317	4,900
November 13, 2025	317	318	318	320	317	11,300
November 12, 2025	318	318	318	319	317	11,200
November 11, 2025	319	318	318	319	317	8,900
November 10, 2025	317	319	319	320	317	5,100
November 07, 2025	319	317	317	320	317	7,200
November 06, 2025	319	319	319	320	319	3,200
November 05, 2025	319	319	319	320	319	3,200
November 04, 2025	320	319	319	320	319	6,900
October 31, 2025	320	321	321	321	317	14,500
October 30, 2025	320	321	321	321	317	16,200
October 29, 2025	320	317	317	320	316	5,500
October 28, 2025	320	317	317	322	317	24,900
October 27, 2025	320	322	322	323	320	3,800
October 24, 2025	322	320	320	322	320	4,600
October 23, 2025	322	322	322	322	320	1,600
October 22, 2025	321	322	322	322	320	5,100
October 21, 2025	322	321	321	323	319	8,900
October 20, 2025	322	323	323	323	319	12,300
October 17, 2025	319	319	319	322	318	6,000
October 16, 2025	321	318	318	322	318	16,100
October 15, 2025	318	319	319	319	317	7,400
October 14, 2025	318	318	318	320	314	22,600
October 10, 2025	323	318	318	323	316	12,900
October 09, 2025	320	321	321	322	319	15,200
October 08, 2025	315	319	319	319	315	5,900
October 07, 2025	316	315	315	316	315	8,200
October 06, 2025	318	316	316	319	316	11,500
October 03, 2025	314	317	317	318	314	4,100
October 02, 2025	318	316	316	318	314	5,300
October 01, 2025	318	315	315	319	314	14,500
September 30, 2025	322	318	318	322	318	16,000
September 29, 2025	321	320	320	324	320	24,200
September 26, 2025	329	328	328	330	325	17,600
September 25, 2025	328	329	329	329	328	6,000
September 24, 2025	328	329	329	330	327	10,900
September 22, 2025	326	328	328	333	324	22,300
September 19, 2025	328	323	323	328	323	7,700
September 18, 2025	326	328	328	328	324	6,300
September 17, 2025	326	328	328	328	324	16,400
September 16, 2025	329	324	324	329	324	31,200
September 12, 2025	321	322	322	323	320	7,200
September 11, 2025	321	322	322	323	320	14,800
September 10, 2025	320	322	322	326	320	35,800
September 09, 2025	320	322	322	322	320	5,400
September 08, 2025	319	320	320	322	319	16,100

Hasegawa Co., Ltd. (8230.T) JPX