Haseko Corporation 1808
TSE · Japan · Consumer Durables
¥2,649.00+18.50 (+0.70%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,649.00 | +0.70% | ¥2,644.00 | ¥2,659.00 | ¥2,619.00 | 1.49M |
| 2026-09-30 | ¥2,630.50 | +1.35% | ¥2,600.00 | ¥2,645.00 | ¥2,594.50 | 1.09M |
| 2026-09-29 | ¥2,595.50 | -4.73% | ¥2,670.00 | ¥2,671.50 | ¥2,590.50 | 833.00K |
| 2026-09-28 | ¥2,724.50 | -0.26% | ¥2,749.00 | ¥2,751.00 | ¥2,719.00 | 757.00K |
| 2026-09-25 | ¥2,731.50 | +0.29% | ¥2,742.00 | ¥2,743.50 | ¥2,706.50 | 704.90K |
| 2026-09-24 | ¥2,723.50 | -0.35% | ¥2,734.00 | ¥2,734.50 | ¥2,708.00 | 712.00K |
| 2026-09-18 | ¥2,733.00 | -1.88% | ¥2,777.00 | ¥2,784.50 | ¥2,729.50 | 1.33M |
| 2026-09-17 | ¥2,785.50 | +2.16% | ¥2,748.00 | ¥2,785.50 | ¥2,732.00 | 561.40K |
| 2026-09-16 | ¥2,726.50 | +0.48% | ¥2,741.00 | ¥2,752.50 | ¥2,725.50 | 625.40K |
| 2026-09-15 | ¥2,713.50 | -1.36% | ¥2,766.00 | ¥2,768.00 | ¥2,712.00 | 735.90K |
| 2026-09-14 | ¥2,751.00 | +1.16% | ¥2,718.00 | ¥2,770.50 | ¥2,713.50 | 964.90K |
| 2026-09-11 | ¥2,719.50 | -1.16% | ¥2,702.00 | ¥2,743.00 | ¥2,690.50 | 1.11M |
| 2026-09-10 | ¥2,751.50 | -2.48% | ¥2,791.50 | ¥2,805.50 | ¥2,738.00 | 1.10M |
| 2026-09-09 | ¥2,821.50 | +0.77% | ¥2,781.00 | ¥2,841.50 | ¥2,777.50 | 1.12M |
| 2026-09-08 | ¥2,800.00 | -1.48% | ¥2,833.00 | ¥2,833.00 | ¥2,800.00 | 1.04M |
| 2026-09-07 | ¥2,842.00 | -0.42% | ¥2,855.00 | ¥2,866.50 | ¥2,838.00 | 559.50K |
| 2026-09-04 | ¥2,854.00 | -1.81% | ¥2,908.50 | ¥2,921.50 | ¥2,839.00 | 1.08M |
| 2026-09-03 | ¥2,906.50 | +0.14% | ¥2,905.00 | ¥2,922.00 | ¥2,883.00 | 808.70K |
| 2026-09-02 | ¥2,902.50 | -2.04% | ¥2,913.00 | ¥2,933.00 | ¥2,886.00 | 924.60K |
| 2026-09-01 | ¥2,963.00 | +2.24% | ¥2,886.00 | ¥2,963.00 | ¥2,873.00 | 1.29M |
| 2026-08-31 | ¥2,898.00 | +0.61% | ¥2,880.00 | ¥2,902.00 | ¥2,878.00 | 894.30K |
| 2026-08-28 | ¥2,880.50 | -0.54% | ¥2,874.00 | ¥2,891.00 | ¥2,852.00 | 619.20K |
| 2026-08-27 | ¥2,896.00 | +1.35% | ¥2,854.00 | ¥2,899.00 | ¥2,847.50 | 839.60K |
| 2026-08-26 | ¥2,857.50 | -0.33% | ¥2,879.00 | ¥2,893.00 | ¥2,854.50 | 512.70K |
| 2026-08-25 | ¥2,867.00 | -0.45% | ¥2,887.00 | ¥2,902.00 | ¥2,860.50 | 615.90K |
| 2026-08-24 | ¥2,880.00 | +0.82% | ¥2,852.00 | ¥2,880.00 | ¥2,832.00 | 567.20K |
| 2026-08-21 | ¥2,856.50 | +2.09% | ¥2,818.00 | ¥2,862.00 | ¥2,816.50 | 1.19M |
| 2026-08-20 | ¥2,798.00 | +1.14% | ¥2,806.00 | ¥2,812.50 | ¥2,762.50 | 896.60K |
| 2026-08-19 | ¥2,766.50 | -1.32% | ¥2,821.00 | ¥2,821.00 | ¥2,746.00 | 723.40K |
| 2026-08-18 | ¥2,803.50 | -0.09% | ¥2,801.50 | ¥2,826.00 | ¥2,791.00 | 658.90K |
| 2026-08-17 | ¥2,806.00 | +0.25% | ¥2,799.00 | ¥2,822.50 | ¥2,793.00 | 717.50K |
| 2026-08-14 | ¥2,799.00 | +0.57% | ¥2,800.00 | ¥2,802.50 | ¥2,769.50 | 750.80K |
| 2026-08-13 | ¥2,783.00 | +0.51% | ¥2,769.00 | ¥2,797.00 | ¥2,750.00 | 808.20K |
| 2026-08-12 | ¥2,769.00 | +1.63% | ¥2,743.50 | ¥2,790.50 | ¥2,726.00 | 1.08M |
| 2026-08-10 | ¥2,724.50 | -1.25% | ¥2,746.00 | ¥2,749.50 | ¥2,704.00 | 772.30K |
| 2026-08-07 | ¥2,759.00 | +2.62% | ¥2,703.00 | ¥2,805.00 | ¥2,700.50 | 1.40M |
| 2026-08-06 | ¥2,688.50 | +1.09% | ¥2,664.50 | ¥2,691.00 | ¥2,653.00 | 802.60K |
| 2026-08-05 | ¥2,659.50 | +0.13% | ¥2,658.00 | ¥2,670.00 | ¥2,632.50 | 784.80K |
| 2026-08-04 | ¥2,656.00 | -1.79% | ¥2,732.50 | ¥2,736.00 | ¥2,655.00 | 929.20K |
| 2026-08-03 | ¥2,704.50 | -2.72% | ¥2,778.00 | ¥2,778.50 | ¥2,701.00 | 1.08M |
| 2026-07-31 | ¥2,780.00 | -1.87% | ¥2,794.50 | ¥2,823.00 | ¥2,780.00 | 1.23M |
| 2026-07-30 | ¥2,833.00 | -2.39% | ¥2,864.00 | ¥2,882.00 | ¥2,811.50 | 899.40K |
| 2026-07-29 | ¥2,902.50 | +2.09% | ¥2,893.00 | ¥2,902.50 | ¥2,833.50 | 1.07M |
| 2026-07-28 | ¥2,843.00 | -0.28% | ¥2,847.50 | ¥2,860.00 | ¥2,826.00 | 661.90K |
| 2026-07-27 | ¥2,851.00 | +3.30% | ¥2,806.50 | ¥2,856.00 | ¥2,783.50 | 894.40K |
| 2026-07-24 | ¥2,760.00 | -0.25% | ¥2,756.00 | ¥2,775.00 | ¥2,736.50 | 1.25M |
| 2026-07-23 | ¥2,767.00 | -1.58% | ¥2,790.00 | ¥2,797.00 | ¥2,742.00 | 1.70M |
| 2026-07-22 | ¥2,811.50 | -0.62% | ¥2,810.50 | ¥2,822.50 | ¥2,787.50 | 828.00K |
| 2026-07-21 | ¥2,829.00 | +0.59% | ¥2,815.00 | ¥2,854.50 | ¥2,812.00 | 819.50K |
| 2026-07-17 | ¥2,812.50 | +0.12% | ¥2,840.00 | ¥2,858.00 | ¥2,799.00 | 829.70K |
| 2026-07-16 | ¥2,809.00 | -0.02% | ¥2,810.00 | ¥2,844.00 | ¥2,802.00 | 382.50K |
| 2026-07-15 | ¥2,809.50 | +0.02% | ¥2,818.50 | ¥2,835.50 | ¥2,807.00 | 628.80K |
| 2026-07-14 | ¥2,809.00 | +1.32% | ¥2,786.00 | ¥2,820.00 | ¥2,766.50 | 752.10K |
| 2026-07-13 | ¥2,772.50 | -0.57% | ¥2,822.00 | ¥2,824.50 | ¥2,731.00 | 1.34M |
| 2026-07-10 | ¥2,788.50 | +0.27% | ¥2,811.00 | ¥2,876.50 | ¥2,755.50 | 1.06M |
| 2026-07-09 | ¥2,781.00 | -1.94% | ¥2,800.50 | ¥2,829.50 | ¥2,761.50 | 790.80K |
| 2026-07-08 | ¥2,836.00 | -1.13% | ¥2,880.00 | ¥2,894.50 | ¥2,836.00 | 611.40K |
| 2026-07-07 | ¥2,868.50 | -0.03% | ¥2,884.50 | ¥2,898.00 | ¥2,841.00 | 793.20K |
| 2026-07-06 | ¥2,869.50 | +1.58% | ¥2,834.00 | ¥2,898.00 | ¥2,826.00 | 587.70K |
| 2026-07-03 | ¥2,825.00 | +0.89% | ¥2,845.00 | ¥2,870.50 | ¥2,825.00 | 698.50K |
| 2026-07-02 | ¥2,800.00 | +0.94% | ¥2,793.00 | ¥2,826.00 | ¥2,776.00 | 561.50K |
| 2026-07-01 | ¥2,774.00 | -2.44% | ¥2,812.50 | ¥2,843.50 | ¥2,758.00 | 775.00K |
| 2026-06-30 | ¥2,843.50 | +0.07% | ¥2,841.50 | ¥2,874.00 | ¥2,822.50 | 971.90K |
| 2026-06-29 | ¥2,841.50 | -0.39% | ¥2,870.00 | ¥2,894.00 | ¥2,834.00 | 1.29M |
| 2026-06-26 | ¥2,852.50 | +3.31% | ¥2,785.00 | ¥2,858.50 | ¥2,767.00 | 1.23M |
| 2026-06-25 | ¥2,761.00 | +1.73% | ¥2,781.50 | ¥2,782.00 | ¥2,754.00 | 1.05M |
| 2026-06-24 | ¥2,714.00 | -0.22% | ¥2,759.00 | ¥2,760.00 | ¥2,701.50 | 756.00K |
| 2026-06-23 | ¥2,720.00 | +0.07% | ¥2,768.00 | ¥2,772.00 | ¥2,711.50 | 1.27M |
| 2026-06-22 | ¥2,718.00 | -0.44% | ¥2,736.00 | ¥2,739.00 | ¥2,663.50 | 1.20M |
| 2026-06-19 | ¥2,730.00 | +2.36% | ¥2,638.00 | ¥2,730.00 | ¥2,628.00 | 3.08M |
| 2026-06-18 | ¥2,667.00 | -1.46% | ¥2,707.00 | ¥2,714.00 | ¥2,653.00 | 1.07M |
| 2026-06-17 | ¥2,706.50 | +0.61% | ¥2,730.00 | ¥2,743.00 | ¥2,695.50 | 1.09M |
| 2026-06-16 | ¥2,690.00 | -0.61% | ¥2,708.50 | ¥2,729.50 | ¥2,673.00 | 947.30K |
| 2026-06-15 | ¥2,706.50 | +0.58% | ¥2,700.00 | ¥2,762.00 | ¥2,699.50 | 861.00K |
| 2026-06-12 | ¥2,691.00 | -1.46% | ¥2,766.50 | ¥2,770.00 | ¥2,690.50 | 1.78M |
| 2026-06-11 | ¥2,731.00 | +0.13% | ¥2,745.00 | ¥2,763.00 | ¥2,706.50 | 1.17M |
| 2026-06-10 | ¥2,727.50 | +2.00% | ¥2,707.50 | ¥2,732.00 | ¥2,679.00 | 1.26M |
| 2026-06-09 | ¥2,674.00 | +1.02% | ¥2,667.00 | ¥2,702.50 | ¥2,650.50 | 845.20K |
| 2026-06-08 | ¥2,647.00 | -0.26% | ¥2,645.50 | ¥2,659.00 | ¥2,619.00 | 843.50K |
| 2026-06-05 | ¥2,654.00 | +1.05% | ¥2,643.00 | ¥2,672.50 | ¥2,633.00 | 710.00K |
| 2026-06-04 | ¥2,626.50 | -0.13% | ¥2,599.50 | ¥2,648.50 | ¥2,592.00 | 643.30K |
| 2026-06-03 | ¥2,630.00 | +0.48% | ¥2,620.00 | ¥2,644.00 | ¥2,599.50 | 661.40K |
| 2026-06-02 | ¥2,617.50 | -1.62% | ¥2,624.00 | ¥2,638.00 | ¥2,555.00 | 868.40K |
| 2026-06-01 | ¥2,660.50 | -1.92% | ¥2,692.00 | ¥2,710.50 | ¥2,646.00 | 822.00K |
| 2026-05-29 | ¥2,712.50 | +0.63% | ¥2,700.00 | ¥2,741.00 | ¥2,686.00 | 1.19M |
| 2026-05-28 | ¥2,695.50 | -0.04% | ¥2,717.00 | ¥2,730.50 | ¥2,679.50 | 653.80K |
| 2026-05-27 | ¥2,696.50 | -0.66% | ¥2,693.00 | ¥2,721.00 | ¥2,692.50 | 696.20K |
| 2026-05-26 | ¥2,714.50 | +1.42% | ¥2,706.00 | ¥2,750.50 | ¥2,676.00 | 956.60K |
| 2026-05-25 | ¥2,676.50 | -0.69% | ¥2,679.00 | ¥2,724.50 | ¥2,665.00 | 1.05M |
| 2026-05-22 | ¥2,695.00 | -0.88% | ¥2,730.00 | ¥2,745.00 | ¥2,686.50 | 932.10K |