Hasegawa Co., Ltd. 8230
TSE · Japan · Non-Energy Minerals
¥299.00-1.00 (-0.33%)
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 | ¥299.00 | -0.33% | ¥302.00 | ¥302.00 | ¥299.00 | 11.30K |
| 2026-10-01 | ¥300.00 | -0.33% | ¥302.00 | ¥302.00 | ¥300.00 | 10.40K |
| 2026-09-30 | ¥301.00 | 0.00% | ¥302.00 | ¥303.00 | ¥300.00 | 22.80K |
| 2026-09-29 | ¥301.00 | -1.95% | ¥304.00 | ¥304.00 | ¥300.00 | 55.30K |
| 2026-09-28 | ¥307.00 | -0.32% | ¥307.00 | ¥308.00 | ¥306.00 | 32.00K |
| 2026-09-25 | ¥308.00 | +0.65% | ¥307.00 | ¥308.00 | ¥306.00 | 8.00K |
| 2026-09-24 | ¥306.00 | -0.33% | ¥307.00 | ¥308.00 | ¥305.00 | 42.50K |
| 2026-09-18 | ¥307.00 | -0.32% | ¥308.00 | ¥308.00 | ¥306.00 | 13.40K |
| 2026-09-17 | ¥308.00 | +0.65% | ¥308.00 | ¥308.00 | ¥307.00 | 7.80K |
| 2026-09-16 | ¥306.00 | 0.00% | ¥306.00 | ¥309.00 | ¥306.00 | 12.10K |
| 2026-09-15 | ¥306.00 | -0.33% | ¥308.00 | ¥308.00 | ¥306.00 | 9.90K |
| 2026-09-14 | ¥307.00 | -0.65% | ¥309.00 | ¥309.00 | ¥306.00 | 25.60K |
| 2026-09-11 | ¥309.00 | 0.00% | ¥309.00 | ¥310.00 | ¥307.00 | 24.10K |
| 2026-09-10 | ¥309.00 | -0.32% | ¥309.00 | ¥311.00 | ¥309.00 | 6.30K |
| 2026-09-09 | ¥310.00 | 0.00% | ¥310.00 | ¥310.00 | ¥309.00 | 19.40K |
| 2026-09-08 | ¥310.00 | -0.32% | ¥311.00 | ¥312.00 | ¥310.00 | 3.90K |
| 2026-09-07 | ¥311.00 | +0.32% | ¥311.00 | ¥312.00 | ¥310.00 | 12.60K |
| 2026-09-04 | ¥310.00 | -0.64% | ¥312.00 | ¥312.00 | ¥310.00 | 6.20K |
| 2026-09-03 | ¥312.00 | +0.32% | ¥311.00 | ¥312.00 | ¥310.00 | 9.60K |
| 2026-09-02 | ¥311.00 | -0.32% | ¥312.00 | ¥312.00 | ¥310.00 | 28.30K |
| 2026-09-01 | ¥312.00 | 0.00% | ¥312.00 | ¥313.00 | ¥311.00 | 21.00K |
| 2026-08-31 | ¥312.00 | -0.32% | ¥311.00 | ¥313.00 | ¥310.00 | 24.70K |
| 2026-08-28 | ¥313.00 | 0.00% | ¥312.00 | ¥313.00 | ¥311.00 | 9.00K |
| 2026-08-27 | ¥313.00 | +0.32% | ¥312.00 | ¥313.00 | ¥312.00 | 9.90K |
| 2026-08-26 | ¥312.00 | 0.00% | ¥313.00 | ¥313.00 | ¥312.00 | 4.80K |
| 2026-08-25 | ¥312.00 | -0.32% | ¥313.00 | ¥314.00 | ¥311.00 | 5.60K |
| 2026-08-24 | ¥313.00 | +0.32% | ¥313.00 | ¥314.00 | ¥312.00 | 7.10K |
| 2026-08-21 | ¥312.00 | -0.32% | ¥314.00 | ¥314.00 | ¥311.00 | 5.60K |
| 2026-08-20 | ¥313.00 | +0.64% | ¥311.00 | ¥315.00 | ¥311.00 | 16.10K |
| 2026-08-19 | ¥311.00 | -0.32% | ¥313.00 | ¥314.00 | ¥311.00 | 4.10K |
| 2026-08-18 | ¥312.00 | 0.00% | ¥311.00 | ¥314.00 | ¥311.00 | 8.20K |
| 2026-08-17 | ¥312.00 | -0.64% | ¥312.00 | ¥314.00 | ¥311.00 | 23.80K |
| 2026-08-14 | ¥314.00 | +0.96% | ¥311.00 | ¥314.00 | ¥311.00 | 9.70K |
| 2026-08-13 | ¥311.00 | -1.58% | ¥313.00 | ¥314.00 | ¥310.00 | 16.40K |
| 2026-08-12 | ¥316.00 | 0.00% | ¥317.00 | ¥318.00 | ¥312.00 | 41.20K |
| 2026-08-10 | ¥316.00 | -0.32% | ¥317.00 | ¥317.00 | ¥315.00 | 8.30K |
| 2026-08-07 | ¥317.00 | 0.00% | ¥317.00 | ¥317.00 | ¥316.00 | 8.90K |
| 2026-08-06 | ¥317.00 | +0.96% | ¥315.00 | ¥318.00 | ¥315.00 | 7.40K |
| 2026-08-05 | ¥314.00 | -0.32% | ¥314.00 | ¥317.00 | ¥314.00 | 2.70K |
| 2026-08-04 | ¥315.00 | 0.00% | ¥316.00 | ¥316.00 | ¥313.00 | 2.50K |
| 2026-08-03 | ¥315.00 | 0.00% | ¥315.00 | ¥317.00 | ¥313.00 | 18.30K |
| 2026-07-31 | ¥315.00 | -0.63% | ¥317.00 | ¥318.00 | ¥315.00 | 11.60K |
| 2026-07-30 | ¥317.00 | 0.00% | ¥317.00 | ¥318.00 | ¥315.00 | 4.10K |
| 2026-07-29 | ¥317.00 | -0.31% | ¥318.00 | ¥318.00 | ¥316.00 | 5.10K |
| 2026-07-28 | ¥318.00 | +0.63% | ¥317.00 | ¥318.00 | ¥315.00 | 6.40K |
| 2026-07-27 | ¥316.00 | +0.32% | ¥317.00 | ¥317.00 | ¥314.00 | 10.40K |
| 2026-07-24 | ¥315.00 | +1.29% | ¥310.00 | ¥315.00 | ¥310.00 | 12.00K |
| 2026-07-23 | ¥311.00 | -0.64% | ¥313.00 | ¥315.00 | ¥310.00 | 17.80K |
| 2026-07-22 | ¥313.00 | 0.00% | ¥313.00 | ¥316.00 | ¥313.00 | 4.80K |
| 2026-07-21 | ¥313.00 | 0.00% | ¥313.00 | ¥316.00 | ¥313.00 | 9.50K |
| 2026-07-17 | ¥313.00 | -0.95% | ¥323.00 | ¥323.00 | ¥311.00 | 31.90K |
| 2026-07-16 | ¥316.00 | +0.64% | ¥314.00 | ¥316.00 | ¥314.00 | 4.80K |
| 2026-07-15 | ¥314.00 | +0.32% | ¥314.00 | ¥315.00 | ¥313.00 | 4.30K |
| 2026-07-14 | ¥313.00 | +0.32% | ¥312.00 | ¥314.00 | ¥312.00 | 3.40K |
| 2026-07-13 | ¥312.00 | 0.00% | ¥312.00 | ¥313.00 | ¥312.00 | 8.20K |
| 2026-07-10 | ¥312.00 | 0.00% | ¥312.00 | ¥313.00 | ¥311.00 | 6.70K |
| 2026-07-09 | ¥312.00 | +0.32% | ¥312.00 | ¥312.00 | ¥310.00 | 5.30K |
| 2026-07-08 | ¥311.00 | 0.00% | ¥310.00 | ¥311.00 | ¥310.00 | 7.10K |
| 2026-07-07 | ¥311.00 | 0.00% | ¥311.00 | ¥311.00 | ¥310.00 | 5.20K |
| 2026-07-06 | ¥311.00 | +0.65% | ¥309.00 | ¥311.00 | ¥309.00 | 8.70K |
| 2026-07-03 | ¥309.00 | +0.32% | ¥308.00 | ¥309.00 | ¥308.00 | 2.80K |
| 2026-07-02 | ¥308.00 | +0.33% | ¥308.00 | ¥309.00 | ¥307.00 | 4.50K |
| 2026-07-01 | ¥307.00 | 0.00% | ¥311.00 | ¥311.00 | ¥307.00 | 4.40K |
| 2026-06-30 | ¥307.00 | -0.32% | ¥308.00 | ¥308.00 | ¥307.00 | 1.70K |
| 2026-06-29 | ¥308.00 | +0.33% | ¥306.00 | ¥310.00 | ¥306.00 | 5.60K |
| 2026-06-26 | ¥307.00 | 0.00% | ¥308.00 | ¥309.00 | ¥307.00 | 1.50K |
| 2026-06-25 | ¥307.00 | -0.97% | ¥310.00 | ¥310.00 | ¥307.00 | 1.50K |
| 2026-06-24 | ¥310.00 | +0.32% | ¥307.00 | ¥310.00 | ¥307.00 | 3.30K |
| 2026-06-23 | ¥309.00 | 0.00% | ¥310.00 | ¥310.00 | ¥307.00 | 6.30K |
| 2026-06-22 | ¥309.00 | 0.00% | ¥310.00 | ¥310.00 | ¥308.00 | 8.70K |
| 2026-06-19 | ¥309.00 | -0.96% | ¥312.00 | ¥312.00 | ¥308.00 | 3.00K |
| 2026-06-18 | ¥312.00 | +0.65% | ¥313.00 | ¥313.00 | ¥310.00 | 8.60K |
| 2026-06-17 | ¥310.00 | +0.65% | ¥308.00 | ¥312.00 | ¥308.00 | 4.90K |
| 2026-06-16 | ¥308.00 | 0.00% | ¥308.00 | ¥312.00 | ¥308.00 | 8.50K |
| 2026-06-15 | ¥308.00 | +0.65% | ¥306.00 | ¥308.00 | ¥306.00 | 5.60K |
| 2026-06-12 | ¥306.00 | +0.66% | ¥304.00 | ¥306.00 | ¥304.00 | 3.80K |
| 2026-06-11 | ¥304.00 | -0.65% | ¥305.00 | ¥307.00 | ¥304.00 | 6.50K |
| 2026-06-10 | ¥306.00 | +0.33% | ¥305.00 | ¥307.00 | ¥305.00 | 1.60K |
| 2026-06-09 | ¥305.00 | -0.97% | ¥308.00 | ¥308.00 | ¥305.00 | 5.50K |
| 2026-06-08 | ¥308.00 | 0.00% | ¥308.00 | ¥308.00 | ¥305.00 | 8.60K |
| 2026-06-05 | ¥308.00 | +0.65% | ¥306.00 | ¥309.00 | ¥305.00 | 12.10K |
| 2026-06-04 | ¥306.00 | -1.61% | ¥311.00 | ¥311.00 | ¥304.00 | 37.40K |
| 2026-06-03 | ¥311.00 | 0.00% | ¥312.00 | ¥313.00 | ¥310.00 | 16.30K |
| 2026-06-02 | ¥311.00 | 0.00% | ¥312.00 | ¥313.00 | ¥310.00 | 7.20K |
| 2026-06-01 | ¥311.00 | -0.64% | ¥313.00 | ¥317.00 | ¥311.00 | 9.10K |
| 2026-05-29 | ¥313.00 | +0.64% | ¥312.00 | ¥314.00 | ¥312.00 | 9.60K |
| 2026-05-28 | ¥311.00 | -1.27% | ¥312.00 | ¥314.00 | ¥311.00 | 9.00K |
| 2026-05-27 | ¥315.00 | +0.96% | ¥312.00 | ¥316.00 | ¥311.00 | 7.70K |
| 2026-05-26 | ¥312.00 | -0.95% | ¥312.00 | ¥315.00 | ¥311.00 | 9.80K |
| 2026-05-25 | ¥315.00 | -0.94% | ¥315.00 | ¥317.00 | ¥311.00 | 19.60K |