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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	319	319	319	320	317	6,500
September 04, 2025	320	320	320	320	318	8,000
September 03, 2025	316	320	320	320	316	14,300
September 02, 2025	316	317	317	320	316	15,800
September 01, 2025	315	319	319	319	315	5,600
August 29, 2025	321	315	315	321	313	40,600
August 28, 2025	321	320	320	321	318	7,400
August 27, 2025	323	321	321	323	317	19,500
August 26, 2025	318	321	321	325	317	58,200
August 25, 2025	315	316	316	318	315	13,500
August 22, 2025	315	317	317	317	315	6,800
August 21, 2025	315	315	315	316	313	10,900
August 20, 2025	315	314	314	315	311	16,300
August 19, 2025	313	314	314	315	313	13,900
August 18, 2025	315	314	314	315	313	8,400
August 15, 2025	312	315	315	315	311	14,900
August 14, 2025	310	311	311	315	309	42,600
August 13, 2025	318	313	313	318	313	41,500
August 12, 2025	315	318	318	319	314	24,300
August 08, 2025	315	314	314	315	313	13,800
August 07, 2025	314	314	314	315	313	19,400
August 06, 2025	313	313	313	313	312	15,500
August 05, 2025	312	313	313	313	311	6,700
August 04, 2025	312	312	312	312	310	16,800
August 01, 2025	311	313	313	313	310	6,600
July 31, 2025	312	310	310	312	310	16,500
July 30, 2025	311	311	311	312	309	2,700
July 29, 2025	310	310	310	313	309	7,100
July 28, 2025	311	310	310	314	308	13,700
July 25, 2025	311	311	311	313	308	11,500
July 24, 2025	308	310	310	313	308	14,000
July 23, 2025	308	310	310	310	307	10,600
July 22, 2025	309	307	307	313	307	12,900
July 18, 2025	313	309	309	313	307	21,700
July 17, 2025	306	307	307	309	306	8,700
July 16, 2025	306	306	306	309	306	11,500
July 15, 2025	307	306	306	308	306	5,800
July 14, 2025	305	306	306	306	305	10,100
July 11, 2025	306	305	305	307	304	8,800
July 10, 2025	304	305	305	306	304	6,100
July 09, 2025	304	304	304	306	303	9,800
July 08, 2025	303	304	304	305	303	4,300
July 07, 2025	305	303	303	306	303	16,900
July 04, 2025	307	307	307	307	304	7,100
July 03, 2025	305	305	305	306	305	9,500
July 02, 2025	304	306	306	306	304	7,100
July 01, 2025	307	304	304	307	304	4,500
June 30, 2025	305	306	306	306	304	6,100
June 27, 2025	306	304	304	306	304	8,300
June 26, 2025	305	304	304	305	303	25,900
June 25, 2025	305	303	303	305	303	2,200
June 24, 2025	303	303	303	304	303	2,800
June 23, 2025	304	303	303	304	303	4,200
June 20, 2025	304	303	303	304	303	4,600
June 19, 2025	303	305	305	305	303	3,700
June 18, 2025	303	303	303	304	303	6,800
June 17, 2025	306	304	304	306	304	3,300
June 16, 2025	306	305	305	306	304	5,900
June 13, 2025	304	304	304	305	303	9,100
June 12, 2025	304	304	304	306	304	9,400

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