Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Haseko (1808) Historical Prices

JP:1808 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,717.502,717.502,648.002,660.002,660.00+1.28%967,2001.28
Oct 29, 20262,625.002,641.002,596.502,626.502,626.50+0.08%989,8001.31
Oct 28, 20262,699.002,701.502,624.502,624.502,624.50-1.96%876,9001.15
Oct 27, 20262,701.502,701.502,659.002,677.002,677.00-1.54%636,0000.83
Oct 26, 20262,696.002,720.502,670.002,719.002,719.00+1.66%452,0000.58
Oct 23, 20262,675.502,706.002,659.502,674.502,674.50+1.52%808,3001.04
Oct 22, 20262,627.502,649.502,625.002,634.502,634.50+0.04%415,4000.53
Oct 21, 20262,639.002,647.502,615.002,633.502,633.50+0.42%516,5000.65
Oct 20, 20262,628.502,651.002,620.002,622.502,622.50-1.02%555,3000.68
Oct 19, 20262,646.002,656.002,624.002,649.502,649.50+0.97%660,8000.81
Oct 16, 20262,601.502,631.002,592.002,624.002,624.00+0.86%562,5000.69
Oct 15, 20262,600.002,613.502,573.502,601.502,601.50+0.27%666,9000.82
Oct 14, 20262,585.002,609.502,572.502,594.502,594.50+0.35%962,8001.19
Oct 13, 20262,556.002,597.002,545.002,585.502,585.50+1.13%857,2001.07
Oct 12, 20262,556.502,584.502,542.502,556.502,556.50+0.00%00.00
Oct 09, 20262,584.002,584.502,542.502,556.502,556.50+0.25%708,4000.87
Oct 08, 20262,573.002,573.002,517.002,550.002,550.00-0.89%630,2000.77
Oct 07, 20262,565.002,594.502,565.002,573.002,573.00+0.06%567,5000.68
Oct 06, 20262,585.002,592.002,565.502,571.502,571.50-0.16%710,9000.86
Oct 05, 20262,576.002,587.502,558.002,575.502,575.50-0.54%889,9001.08
Oct 02, 20262,619.002,619.002,578.002,589.502,589.50-2.25%793,5000.96
Oct 01, 20262,644.002,659.002,619.002,649.002,649.00+0.70%1,492,3001.84
Sep 30, 20262,600.002,645.002,594.502,630.502,630.50+1.35%1,093,5001.36
Sep 29, 20262,670.002,671.502,590.502,595.502,595.50-2.95%833,0001.04
Sep 28, 20262,749.002,751.002,719.002,724.502,674.50-0.26%757,0000.94
Sep 25, 20262,742.002,743.502,706.502,731.502,681.37+0.29%704,9000.88
Sep 24, 20262,734.002,734.502,708.002,723.502,673.52-0.35%712,0000.87
Sep 23, 20262,733.002,784.502,729.502,733.002,682.84+0.00%00.00
Sep 22, 20262,733.002,784.502,729.502,733.002,682.84+0.00%00.00
Sep 21, 20262,733.002,784.502,729.502,733.002,682.84+0.00%00.00
Sep 18, 20262,777.002,784.502,729.502,733.002,682.84-1.88%1,332,1001.55
Sep 17, 20262,748.002,785.502,732.002,785.502,734.38+2.16%561,4000.64
Sep 16, 20262,741.002,752.502,725.502,726.502,676.46+0.48%625,4000.69
Sep 15, 20262,766.002,768.002,712.002,713.502,663.70-1.36%735,9000.80
Sep 14, 20262,718.002,770.502,713.502,751.002,700.51+1.16%964,9001.05
Sep 11, 20262,702.002,743.002,690.502,719.502,669.59-1.16%1,113,9001.22
Sep 10, 20262,791.502,805.502,738.002,751.502,701.00-2.48%1,098,5001.20
Sep 09, 20262,781.002,841.502,777.502,821.502,769.72+0.77%1,120,9001.22
Sep 08, 20262,833.002,833.002,800.002,800.002,748.61-1.48%1,043,9001.13
Sep 07, 20262,855.002,866.502,838.002,842.002,789.84-0.42%559,5000.60
Sep 04, 20262,908.502,921.502,839.002,854.002,801.62-1.81%1,075,8001.15
Sep 03, 20262,905.002,922.002,883.002,906.502,853.16+0.14%808,7000.87
Sep 02, 20262,913.002,933.002,886.002,902.502,849.23-2.04%924,6001.00
Sep 01, 20262,886.002,963.002,873.002,963.002,908.62+2.24%1,292,2001.41
Aug 31, 20262,880.002,902.002,878.002,898.002,844.82+0.61%894,3000.98
Aug 28, 20262,874.002,891.002,852.002,880.502,827.64-0.54%619,2000.67
Aug 27, 20262,854.002,899.002,847.502,896.002,842.85+1.35%839,6000.91
Aug 26, 20262,879.002,893.002,854.502,857.502,805.06-0.33%512,7000.55
Aug 25, 20262,887.002,902.002,860.502,867.002,814.39-0.45%615,9000.66
Aug 24, 20262,852.002,880.002,832.002,880.002,827.15+0.82%567,2000.61