If you invested ¥1000 in Hasegawa Co., Ltd. (8230.T) 10 years ago, it would be worth ¥941.1 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,324.87, while ¥1000 invested 1 year ago would be worth ¥1,065.71. This corresponds to total returns of -5.89%, 32.49%, 6.57%, respectively, with annualized returns of -0.6%, 5.78%, 6.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 312 | 312 | 312 | 313 | 311 | 6,700 |
| July 09, 2026 | 312 | 312 | 312 | 312 | 310 | 5,300 |
| July 08, 2026 | 310 | 311 | 311 | 311 | 310 | 7,100 |
| July 07, 2026 | 311 | 311 | 311 | 311 | 310 | 5,200 |
| July 06, 2026 | 309 | 311 | 311 | 311 | 309 | 8,700 |
| July 03, 2026 | 308 | 309 | 309 | 309 | 308 | 2,800 |
| July 02, 2026 | 308 | 308 | 308 | 309 | 307 | 4,500 |
| July 01, 2026 | 311 | 307 | 307 | 311 | 307 | 4,400 |
| June 30, 2026 | 308 | 307 | 307 | 308 | 307 | 1,700 |
| June 29, 2026 | 306 | 308 | 308 | 310 | 306 | 5,600 |
| June 26, 2026 | 308 | 307 | 307 | 309 | 307 | 1,500 |
| June 25, 2026 | 310 | 307 | 307 | 310 | 307 | 1,500 |
| June 24, 2026 | 307 | 310 | 310 | 310 | 307 | 3,300 |
| June 23, 2026 | 310 | 309 | 309 | 310 | 307 | 6,300 |
| June 22, 2026 | 310 | 309 | 309 | 310 | 308 | 8,700 |
| June 19, 2026 | 312 | 309 | 309 | 312 | 308 | 3,000 |
| June 18, 2026 | 313 | 312 | 312 | 313 | 310 | 8,600 |
| June 17, 2026 | 308 | 310 | 310 | 312 | 308 | 4,900 |
| June 16, 2026 | 308 | 308 | 308 | 312 | 308 | 8,500 |
| June 15, 2026 | 306 | 308 | 308 | 308 | 306 | 5,600 |
| June 12, 2026 | 304 | 306 | 306 | 306 | 304 | 3,800 |
| June 11, 2026 | 305 | 304 | 304 | 307 | 304 | 6,500 |
| June 10, 2026 | 305 | 306 | 306 | 307 | 305 | 1,600 |
| June 09, 2026 | 308 | 305 | 305 | 308 | 305 | 5,500 |
| June 08, 2026 | 308 | 308 | 308 | 308 | 305 | 8,600 |
| June 05, 2026 | 306 | 308 | 308 | 309 | 305 | 12,100 |
| June 04, 2026 | 311 | 306 | 306 | 311 | 304 | 37,400 |
| June 03, 2026 | 312 | 311 | 311 | 313 | 310 | 16,300 |
| June 02, 2026 | 312 | 311 | 311 | 313 | 310 | 7,200 |
| June 01, 2026 | 313 | 311 | 311 | 317 | 311 | 9,100 |
| May 29, 2026 | 312 | 313 | 313 | 314 | 312 | 9,600 |
| May 28, 2026 | 312 | 311 | 311 | 314 | 311 | 9,000 |
| May 27, 2026 | 312 | 315 | 315 | 316 | 311 | 7,700 |
| May 26, 2026 | 312 | 312 | 312 | 315 | 311 | 9,800 |
| May 25, 2026 | 315 | 315 | 315 | 317 | 311 | 19,600 |
| May 22, 2026 | 319 | 318 | 318 | 319 | 315 | 15,000 |
| May 21, 2026 | 319 | 317 | 317 | 319 | 315 | 12,400 |
| May 20, 2026 | 316 | 316 | 316 | 317 | 315 | 6,500 |
| May 19, 2026 | 317 | 319 | 319 | 319 | 317 | 3,500 |
| May 18, 2026 | 318 | 317 | 317 | 319 | 314 | 5,100 |
| May 15, 2026 | 318 | 317 | 317 | 318 | 313 | 5,300 |
| May 14, 2026 | 314 | 318 | 318 | 318 | 310 | 13,000 |
| May 13, 2026 | 316 | 310 | 310 | 316 | 310 | 12,800 |
| May 12, 2026 | 319 | 317 | 317 | 319 | 317 | 9,600 |
| May 11, 2026 | 318 | 319 | 319 | 320 | 318 | 4,100 |
| May 08, 2026 | 315 | 318 | 318 | 318 | 315 | 16,400 |
| May 07, 2026 | 319 | 319 | 319 | 324 | 317 | 9,500 |
| May 01, 2026 | 316 | 318 | 318 | 320 | 316 | 10,900 |
| April 30, 2026 | 317 | 316 | 316 | 317 | 316 | 1,100 |
| April 28, 2026 | 316 | 317 | 317 | 318 | 316 | 3,700 |
| April 27, 2026 | 320 | 317 | 317 | 320 | 316 | 5,800 |
| April 24, 2026 | 320 | 320 | 320 | 320 | 317 | 7,500 |
| April 23, 2026 | 317 | 318 | 318 | 319 | 317 | 5,700 |
| April 22, 2026 | 319 | 318 | 318 | 319 | 318 | 9,800 |
| April 21, 2026 | 319 | 319 | 319 | 320 | 319 | 4,300 |
| April 20, 2026 | 323 | 320 | 320 | 323 | 318 | 8,000 |
| April 17, 2026 | 322 | 323 | 323 | 323 | 321 | 2,000 |
| April 16, 2026 | 321 | 322 | 322 | 323 | 320 | 8,700 |
| April 15, 2026 | 321 | 322 | 322 | 324 | 320 | 5,400 |
| April 14, 2026 | 326 | 322 | 322 | 326 | 321 | 12,300 |