T. Hasegawa Co., Ltd. 4958
TSE · Japan · Consumer Non-Durables
¥3,255.00-95.00 (-2.84%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,255.00 | -2.84% | ¥3,295.00 | ¥3,310.00 | ¥3,235.00 | 81.20K |
| 2026-10-01 | ¥3,350.00 | -0.45% | ¥3,365.00 | ¥3,370.00 | ¥3,325.00 | 78.90K |
| 2026-09-30 | ¥3,365.00 | +0.60% | ¥3,350.00 | ¥3,370.00 | ¥3,335.00 | 74.80K |
| 2026-09-29 | ¥3,345.00 | -2.76% | ¥3,375.00 | ¥3,375.00 | ¥3,330.00 | 132.30K |
| 2026-09-28 | ¥3,440.00 | -0.43% | ¥3,495.00 | ¥3,495.00 | ¥3,420.00 | 506.40K |
| 2026-09-25 | ¥3,455.00 | -0.58% | ¥3,490.00 | ¥3,500.00 | ¥3,450.00 | 218.60K |
| 2026-09-24 | ¥3,475.00 | -0.14% | ¥3,460.00 | ¥3,495.00 | ¥3,430.00 | 177.50K |
| 2026-09-18 | ¥3,480.00 | -0.43% | ¥3,495.00 | ¥3,510.00 | ¥3,450.00 | 166.30K |
| 2026-09-17 | ¥3,495.00 | +0.58% | ¥3,475.00 | ¥3,530.00 | ¥3,475.00 | 126.40K |
| 2026-09-16 | ¥3,475.00 | +2.36% | ¥3,420.00 | ¥3,500.00 | ¥3,410.00 | 136.60K |
| 2026-09-15 | ¥3,395.00 | +3.66% | ¥3,345.00 | ¥3,415.00 | ¥3,330.00 | 132.50K |
| 2026-09-14 | ¥3,275.00 | +0.92% | ¥3,225.00 | ¥3,280.00 | ¥3,225.00 | 81.30K |
| 2026-09-11 | ¥3,245.00 | +0.62% | ¥3,185.00 | ¥3,245.00 | ¥3,180.00 | 72.80K |
| 2026-09-10 | ¥3,225.00 | -0.62% | ¥3,220.00 | ¥3,240.00 | ¥3,210.00 | 53.80K |
| 2026-09-09 | ¥3,245.00 | +0.31% | ¥3,225.00 | ¥3,260.00 | ¥3,220.00 | 43.60K |
| 2026-09-08 | ¥3,235.00 | -1.07% | ¥3,255.00 | ¥3,260.00 | ¥3,235.00 | 39.20K |
| 2026-09-07 | ¥3,270.00 | -0.61% | ¥3,270.00 | ¥3,300.00 | ¥3,270.00 | 41.50K |
| 2026-09-04 | ¥3,290.00 | -0.45% | ¥3,280.00 | ¥3,290.00 | ¥3,255.00 | 43.10K |
| 2026-09-03 | ¥3,305.00 | 0.00% | ¥3,305.00 | ¥3,340.00 | ¥3,305.00 | 36.70K |
| 2026-09-02 | ¥3,305.00 | -2.22% | ¥3,350.00 | ¥3,355.00 | ¥3,305.00 | 40.90K |
| 2026-09-01 | ¥3,380.00 | +0.60% | ¥3,360.00 | ¥3,385.00 | ¥3,350.00 | 38.60K |
| 2026-08-31 | ¥3,360.00 | +1.20% | ¥3,325.00 | ¥3,365.00 | ¥3,320.00 | 60.40K |
| 2026-08-28 | ¥3,320.00 | -0.45% | ¥3,335.00 | ¥3,345.00 | ¥3,310.00 | 43.70K |
| 2026-08-27 | ¥3,335.00 | -0.60% | ¥3,365.00 | ¥3,365.00 | ¥3,325.00 | 52.60K |
| 2026-08-26 | ¥3,355.00 | 0.00% | ¥3,355.00 | ¥3,360.00 | ¥3,310.00 | 112.80K |
| 2026-08-25 | ¥3,355.00 | +0.15% | ¥3,385.00 | ¥3,400.00 | ¥3,350.00 | 18.90K |
| 2026-08-24 | ¥3,350.00 | -1.03% | ¥3,385.00 | ¥3,400.00 | ¥3,350.00 | 25.50K |
| 2026-08-21 | ¥3,385.00 | +1.35% | ¥3,340.00 | ¥3,400.00 | ¥3,335.00 | 48.40K |
| 2026-08-20 | ¥3,340.00 | -0.30% | ¥3,355.00 | ¥3,375.00 | ¥3,320.00 | 38.00K |
| 2026-08-19 | ¥3,350.00 | 0.00% | ¥3,350.00 | ¥3,355.00 | ¥3,335.00 | 52.40K |
| 2026-08-18 | ¥3,350.00 | +0.90% | ¥3,320.00 | ¥3,365.00 | ¥3,320.00 | 44.50K |
| 2026-08-17 | ¥3,320.00 | -0.90% | ¥3,360.00 | ¥3,360.00 | ¥3,320.00 | 37.70K |
| 2026-08-14 | ¥3,350.00 | +0.90% | ¥3,315.00 | ¥3,365.00 | ¥3,315.00 | 51.30K |
| 2026-08-13 | ¥3,320.00 | -0.30% | ¥3,330.00 | ¥3,345.00 | ¥3,305.00 | 43.00K |
| 2026-08-12 | ¥3,330.00 | -0.15% | ¥3,350.00 | ¥3,350.00 | ¥3,295.00 | 54.70K |
| 2026-08-10 | ¥3,335.00 | +0.76% | ¥3,345.00 | ¥3,350.00 | ¥3,315.00 | 43.80K |
| 2026-08-07 | ¥3,310.00 | +0.30% | ¥3,310.00 | ¥3,340.00 | ¥3,295.00 | 65.20K |
| 2026-08-06 | ¥3,300.00 | +1.23% | ¥3,265.00 | ¥3,300.00 | ¥3,250.00 | 69.40K |
| 2026-08-05 | ¥3,260.00 | +0.31% | ¥3,250.00 | ¥3,275.00 | ¥3,235.00 | 46.40K |
| 2026-08-04 | ¥3,250.00 | -1.37% | ¥3,225.00 | ¥3,285.00 | ¥3,180.00 | 102.00K |
| 2026-08-03 | ¥3,295.00 | +1.38% | ¥3,250.00 | ¥3,295.00 | ¥3,225.00 | 88.10K |
| 2026-07-31 | ¥3,250.00 | -0.76% | ¥3,285.00 | ¥3,305.00 | ¥3,240.00 | 156.70K |
| 2026-07-30 | ¥3,275.00 | -0.30% | ¥3,270.00 | ¥3,285.00 | ¥3,235.00 | 58.30K |
| 2026-07-29 | ¥3,285.00 | +0.77% | ¥3,270.00 | ¥3,300.00 | ¥3,245.00 | 66.30K |
| 2026-07-28 | ¥3,260.00 | -0.91% | ¥3,280.00 | ¥3,295.00 | ¥3,245.00 | 47.20K |
| 2026-07-27 | ¥3,290.00 | +2.02% | ¥3,235.00 | ¥3,290.00 | ¥3,210.00 | 45.10K |
| 2026-07-24 | ¥3,225.00 | -1.07% | ¥3,240.00 | ¥3,245.00 | ¥3,195.00 | 89.90K |
| 2026-07-23 | ¥3,260.00 | -0.46% | ¥3,270.00 | ¥3,285.00 | ¥3,245.00 | 37.30K |
| 2026-07-22 | ¥3,275.00 | 0.00% | ¥3,275.00 | ¥3,285.00 | ¥3,265.00 | 44.00K |
| 2026-07-21 | ¥3,275.00 | -0.76% | ¥3,320.00 | ¥3,320.00 | ¥3,270.00 | 63.30K |
| 2026-07-17 | ¥3,300.00 | +1.38% | ¥3,260.00 | ¥3,315.00 | ¥3,245.00 | 69.80K |
| 2026-07-16 | ¥3,255.00 | -0.46% | ¥3,250.00 | ¥3,280.00 | ¥3,235.00 | 40.70K |
| 2026-07-15 | ¥3,270.00 | +1.24% | ¥3,265.00 | ¥3,270.00 | ¥3,240.00 | 54.50K |
| 2026-07-14 | ¥3,230.00 | +0.31% | ¥3,225.00 | ¥3,255.00 | ¥3,225.00 | 30.50K |
| 2026-07-13 | ¥3,220.00 | -0.16% | ¥3,235.00 | ¥3,260.00 | ¥3,210.00 | 30.60K |
| 2026-07-10 | ¥3,225.00 | 0.00% | ¥3,265.00 | ¥3,270.00 | ¥3,210.00 | 46.30K |
| 2026-07-09 | ¥3,225.00 | -0.77% | ¥3,240.00 | ¥3,260.00 | ¥3,220.00 | 61.10K |
| 2026-07-08 | ¥3,250.00 | +0.31% | ¥3,240.00 | ¥3,280.00 | ¥3,235.00 | 60.60K |
| 2026-07-07 | ¥3,240.00 | -0.31% | ¥3,250.00 | ¥3,270.00 | ¥3,235.00 | 51.70K |
| 2026-07-06 | ¥3,250.00 | 0.00% | ¥3,225.00 | ¥3,255.00 | ¥3,220.00 | 34.00K |
| 2026-07-03 | ¥3,250.00 | +1.40% | ¥3,245.00 | ¥3,260.00 | ¥3,230.00 | 46.50K |
| 2026-07-02 | ¥3,205.00 | +0.94% | ¥3,240.00 | ¥3,250.00 | ¥3,200.00 | 55.70K |
| 2026-07-01 | ¥3,175.00 | -0.47% | ¥3,200.00 | ¥3,210.00 | ¥3,170.00 | 58.30K |
| 2026-06-30 | ¥3,190.00 | 0.00% | ¥3,170.00 | ¥3,210.00 | ¥3,145.00 | 95.10K |
| 2026-06-29 | ¥3,190.00 | -0.78% | ¥3,220.00 | ¥3,230.00 | ¥3,180.00 | 60.60K |
| 2026-06-26 | ¥3,215.00 | -1.68% | ¥3,270.00 | ¥3,285.00 | ¥3,215.00 | 93.20K |
| 2026-06-25 | ¥3,270.00 | +1.08% | ¥3,275.00 | ¥3,290.00 | ¥3,260.00 | 64.20K |
| 2026-06-24 | ¥3,235.00 | +0.94% | ¥3,205.00 | ¥3,245.00 | ¥3,205.00 | 57.50K |
| 2026-06-23 | ¥3,205.00 | -0.31% | ¥3,220.00 | ¥3,245.00 | ¥3,185.00 | 50.90K |
| 2026-06-22 | ¥3,215.00 | -1.23% | ¥3,220.00 | ¥3,280.00 | ¥3,205.00 | 63.60K |
| 2026-06-19 | ¥3,255.00 | +2.20% | ¥3,200.00 | ¥3,255.00 | ¥3,195.00 | 135.00K |
| 2026-06-18 | ¥3,185.00 | +0.79% | ¥3,145.00 | ¥3,205.00 | ¥3,140.00 | 59.80K |
| 2026-06-17 | ¥3,160.00 | -0.63% | ¥3,205.00 | ¥3,205.00 | ¥3,145.00 | 55.10K |
| 2026-06-16 | ¥3,180.00 | -0.78% | ¥3,140.00 | ¥3,195.00 | ¥3,120.00 | 52.80K |
| 2026-06-15 | ¥3,205.00 | 0.00% | ¥3,205.00 | ¥3,225.00 | ¥3,175.00 | 71.10K |
| 2026-06-12 | ¥3,205.00 | +1.42% | ¥3,195.00 | ¥3,240.00 | ¥3,190.00 | 105.70K |
| 2026-06-11 | ¥3,160.00 | +1.77% | ¥3,105.00 | ¥3,175.00 | ¥3,085.00 | 87.10K |
| 2026-06-10 | ¥3,105.00 | -0.48% | ¥3,105.00 | ¥3,130.00 | ¥3,060.00 | 108.20K |
| 2026-06-09 | ¥3,120.00 | +0.48% | ¥3,135.00 | ¥3,165.00 | ¥3,115.00 | 110.80K |
| 2026-06-08 | ¥3,105.00 | +1.47% | ¥3,090.00 | ¥3,135.00 | ¥3,075.00 | 131.30K |
| 2026-06-05 | ¥3,060.00 | -0.33% | ¥3,085.00 | ¥3,090.00 | ¥3,060.00 | 42.40K |
| 2026-06-04 | ¥3,070.00 | +1.32% | ¥3,070.00 | ¥3,090.00 | ¥3,055.00 | 78.50K |
| 2026-06-03 | ¥3,030.00 | +2.36% | ¥2,970.00 | ¥3,045.00 | ¥2,969.00 | 57.60K |
| 2026-06-02 | ¥2,960.00 | -2.95% | ¥3,015.00 | ¥3,040.00 | ¥2,940.00 | 99.80K |
| 2026-06-01 | ¥3,050.00 | -0.81% | ¥3,020.00 | ¥3,075.00 | ¥3,010.00 | 80.10K |
| 2026-05-29 | ¥3,075.00 | -1.60% | ¥3,100.00 | ¥3,120.00 | ¥3,075.00 | 106.90K |
| 2026-05-28 | ¥3,125.00 | +0.97% | ¥3,135.00 | ¥3,145.00 | ¥3,095.00 | 50.00K |
| 2026-05-27 | ¥3,095.00 | -0.80% | ¥3,110.00 | ¥3,130.00 | ¥3,090.00 | 50.10K |
| 2026-05-26 | ¥3,120.00 | +0.65% | ¥3,100.00 | ¥3,135.00 | ¥3,090.00 | 42.10K |
| 2026-05-25 | ¥3,100.00 | -0.80% | ¥3,125.00 | ¥3,140.00 | ¥3,095.00 | 55.90K |