kabutan

HASEGAWA CO., LTD.(8230) Historical

8230
TSE Standard
HASEGAWA CO., LTD.
328
JPY
+5
(+1.55%)
Sep 22, 3:30 pm JST
2.21
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 24, 2024
341 JPY
52 Week Low Oct 30, 2024
285 JPY
Yearly High Apr 14, 2025
336 JPY
Yearly Low Apr 7, 2025
288 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 326 333 324 328 +5 +1.55% 22,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 328 328 323 323 -5 -1.52% 7,700
Sep 18, 2025 326 328 324 328 +4 +1.23% 6,300
Sep 17, 2025 329 329 324 324 -5 -1.52% 16,400
Sep 16, 2025 326 329 324 329 +7 +2.17% 31,200
Sep 12, 2025 321 323 320 322 +2 +0.63% 7,200
Sep 11, 2025 322 325 320 320 -2 -0.62% 14,800
Sep 10, 2025 320 326 320 322 0 0.00% 35,800
Sep 9, 2025 320 322 320 322 +2 +0.63% 5,400
Sep 8, 2025 319 322 319 320 +1 +0.31% 16,100
Sep 5, 2025 319 320 317 319 -1 -0.31% 6,500
Sep 4, 2025 320 320 318 320 0 0.00% 8,000
Sep 3, 2025 316 320 316 320 +3 +0.95% 14,300
Sep 2, 2025 316 320 316 317 -2 -0.63% 15,800
Sep 1, 2025 315 319 315 319 +4 +1.27% 5,600
Aug 29, 2025 321 321 313 315 -5 -1.56% 40,600
Aug 28, 2025 321 321 318 320 -1 -0.31% 7,400
Aug 27, 2025 323 323 317 321 0 0.00% 19,500
Aug 26, 2025 318 325 317 321 +5 +1.58% 58,200
Aug 25, 2025 315 318 315 316 -1 -0.32% 13,500
Aug 22, 2025 315 317 315 317 +2 +0.63% 6,800