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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	337	336	336	338	336	7,900
February 19, 2026	335	337	337	339	335	18,800
February 18, 2026	334	336	336	336	334	13,700
February 17, 2026	335	335	335	337	333	19,300
February 16, 2026	333	335	335	336	329	21,300
February 13, 2026	336	333	333	336	333	16,900
February 12, 2026	336	334	334	340	330	59,700
February 10, 2026	333	336	336	336	333	43,300
February 09, 2026	332	331	331	333	331	11,300
February 06, 2026	331	332	332	332	330	20,300
February 05, 2026	332	331	331	332	330	9,300
February 04, 2026	329	330	330	332	329	15,200
February 03, 2026	333	330	330	333	329	7,500
February 02, 2026	330	330	330	332	329	7,100
January 30, 2026	332	330	330	332	330	4,300
January 29, 2026	330	331	331	333	328	10,400
January 28, 2026	332	330	330	332	329	5,600
January 27, 2026	329	331	331	332	329	11,700
January 26, 2026	332	330	330	332	329	15,300
January 23, 2026	329	332	332	332	329	16,800
January 22, 2026	326	330	330	330	326	27,500
January 21, 2026	325	326	326	326	323	14,400
January 20, 2026	324	325	325	325	322	27,200
January 19, 2026	323	324	324	324	321	21,500
January 16, 2026	323	323	323	323	321	21,600
January 15, 2026	320	322	322	322	320	24,600
January 14, 2026	322	321	321	322	321	11,200
January 13, 2026	322	321	321	322	320	40,100
January 09, 2026	321	322	322	322	319	15,100
January 08, 2026	321	320	320	322	318	33,200
January 07, 2026	320	321	321	322	320	17,800
January 06, 2026	321	320	320	322	318	43,300
January 05, 2026	320	320	320	321	319	51,400
December 30, 2025	320	319	319	320	318	11,100
December 29, 2025	319	319	319	320	318	8,800
December 26, 2025	320	319	319	320	318	21,300
December 25, 2025	318	319	319	320	318	13,400
December 24, 2025	319	318	318	319	318	9,900
December 23, 2025	319	319	319	319	317	20,600
December 22, 2025	320	319	319	320	318	10,800
December 19, 2025	318	318	318	320	318	5,100
December 18, 2025	319	319	319	320	318	5,100
December 17, 2025	319	319	319	321	318	3,400
December 16, 2025	319	319	319	320	319	5,800
December 15, 2025	320	319	319	321	319	6,200
December 12, 2025	321	320	320	321	319	8,900
December 11, 2025	319	321	321	321	318	5,500
December 10, 2025	318	319	319	319	318	6,000
December 09, 2025	320	318	318	320	318	6,400
December 08, 2025	320	320	320	320	318	7,100
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

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