HASEKO Corporation(1808) Historical

52 Week High Nov 27, 2025

3,006.0 JPY

52 Week Low Apr 7, 2025

1,788.0 JPY

Yearly High Nov 27, 2025

3,006.0 JPY

Yearly Low Apr 7, 2025

1,788.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,902	2,937	2,887	2,898	-44	-1.50%	727,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	2,911.0	2,943.0	2,907.0	2,942.0	+27.5	+0.94%	747,300
Dec 3, 2025	2,915.0	2,932.0	2,889.5	2,914.5	-13.5	-0.46%	702,100
Dec 2, 2025	2,917.0	2,937.5	2,894.0	2,928.0	+32.0	+1.10%	973,100
Dec 1, 2025	2,959.0	2,960.0	2,896.0	2,896.0	-91.0	-3.05%	1,159,800
Nov 28, 2025	2,992.0	2,999.5	2,974.0	2,987.0	-1.5	-0.05%	728,400
Nov 27, 2025	2,996.5	3,006.0	2,974.0	2,988.5	+16.5	+0.56%	864,600
Nov 26, 2025	2,915.0	2,973.5	2,912.0	2,972.0	+52.5	+1.80%	1,092,500
Nov 25, 2025	2,889.5	2,931.0	2,886.0	2,919.5	+11.0	+0.38%	920,900
Nov 21, 2025	2,844.5	2,926.5	2,830.0	2,908.5	+64.0	+2.25%	1,176,000
Nov 20, 2025	2,849.0	2,883.5	2,832.0	2,844.5	-5.0	-0.18%	744,000
Nov 19, 2025	2,842.0	2,868.0	2,813.0	2,849.5	+14.5	+0.51%	1,135,800
Nov 18, 2025	2,858.0	2,866.5	2,832.0	2,835.0	-20.5	-0.72%	1,171,200
Nov 17, 2025	2,913.5	2,932.0	2,839.0	2,855.5	-54.0	-1.86%	1,153,200
Nov 14, 2025	2,919.0	2,927.0	2,872.0	2,909.5	-13.5	-0.46%	1,644,500
Nov 13, 2025	2,733.5	2,923.0	2,705.0	2,923.0	+225.0	+8.34%	2,849,800
Nov 12, 2025	2,689.5	2,720.5	2,680.5	2,698.0	+22.0	+0.82%	1,529,700
Nov 11, 2025	2,642.0	2,676.0	2,620.5	2,676.0	+12.5	+0.47%	1,206,200
Nov 10, 2025	2,603.0	2,663.5	2,598.0	2,663.5	+91.5	+3.56%	1,421,500
Nov 7, 2025	2,562.0	2,587.0	2,552.5	2,572.0	+24.0	+0.94%	819,800
Nov 6, 2025	2,507.5	2,548.0	2,507.5	2,548.0	+25.5	+1.01%	619,000