Want to see JP:8230 full AI Analyst Report?
Hasegawa Co., Ltd. (8230) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 289.00 | 290.00 | 288.00 | 289.00 | 289.00 | -0.34% | 25,500 | 1.85 |
| Oct 29, 2026 | 294.00 | 295.00 | 289.00 | 290.00 | 290.00 | -1.36% | 41,400 | 3.08 |
| Oct 28, 2026 | 295.00 | 297.00 | 294.00 | 294.00 | 294.00 | -0.34% | 26,900 | 2.04 |
| Oct 27, 2026 | 295.00 | 297.00 | 295.00 | 295.00 | 295.00 | -0.67% | 10,200 | 0.78 |
| Oct 26, 2026 | 297.00 | 298.00 | 295.00 | 297.00 | 297.00 | +0.00% | 7,000 | 0.54 |
| Oct 23, 2026 | 295.00 | 297.00 | 294.00 | 297.00 | 297.00 | +0.68% | 12,200 | 0.94 |
| Oct 22, 2026 | 295.00 | 297.00 | 295.00 | 295.00 | 295.00 | +0.00% | 11,200 | 0.87 |
| Oct 21, 2026 | 295.00 | 297.00 | 294.00 | 295.00 | 295.00 | -0.34% | 25,300 | 1.99 |
| Oct 20, 2026 | 297.00 | 298.00 | 295.00 | 296.00 | 296.00 | -0.34% | 18,800 | 1.48 |
| Oct 19, 2026 | 297.00 | 298.00 | 296.00 | 297.00 | 297.00 | +0.00% | 11,500 | 0.91 |
| Oct 16, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | -0.34% | 9,400 | 0.75 |
| Oct 15, 2026 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | +0.00% | 11,500 | 0.92 |
| Oct 14, 2026 | 299.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.33% | 15,900 | 1.25 |
| Oct 13, 2026 | 298.00 | 300.00 | 298.00 | 299.00 | 299.00 | +0.34% | 11,200 | 0.89 |
| Oct 12, 2026 | 298.00 | 299.00 | 298.00 | 298.00 | 298.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | -0.33% | 9,200 | 0.73 |
| Oct 08, 2026 | 301.00 | 301.00 | 297.00 | 299.00 | 299.00 | -0.66% | 25,900 | 2.11 |
| Oct 07, 2026 | 301.00 | 302.00 | 300.00 | 301.00 | 301.00 | +0.33% | 3,100 | 0.25 |
| Oct 06, 2026 | 300.00 | 301.00 | 299.00 | 300.00 | 300.00 | +0.33% | 13,100 | 1.07 |
| Oct 05, 2026 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | +0.00% | 6,400 | 0.52 |
| Oct 02, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | -0.33% | 11,300 | 0.93 |
| Oct 01, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.33% | 10,400 | 0.86 |
| Sep 30, 2026 | 302.00 | 303.00 | 300.00 | 301.00 | 301.00 | +0.00% | 22,800 | 1.93 |
| Sep 29, 2026 | 304.00 | 304.00 | 300.00 | 301.00 | 301.00 | +0.50% | 55,300 | 5.04 |
| Sep 28, 2026 | 307.00 | 308.00 | 306.00 | 307.00 | 299.50 | -0.32% | 32,000 | 3.04 |
| Sep 25, 2026 | 307.00 | 308.00 | 306.00 | 308.00 | 300.48 | +0.65% | 8,000 | 0.77 |
| Sep 24, 2026 | 307.00 | 308.00 | 305.00 | 306.00 | 298.52 | -0.33% | 42,500 | 4.31 |
| Sep 23, 2026 | 307.00 | 308.00 | 306.00 | 307.00 | 299.50 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 307.00 | 308.00 | 306.00 | 307.00 | 299.50 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 307.00 | 308.00 | 306.00 | 307.00 | 299.50 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 308.00 | 308.00 | 306.00 | 307.00 | 299.50 | -0.32% | 13,400 | 1.36 |
| Sep 17, 2026 | 308.00 | 308.00 | 307.00 | 308.00 | 300.48 | +0.65% | 7,800 | 0.79 |
| Sep 16, 2026 | 306.00 | 309.00 | 306.00 | 306.00 | 298.52 | +0.00% | 12,100 | 1.25 |
| Sep 15, 2026 | 308.00 | 308.00 | 306.00 | 306.00 | 298.52 | -0.33% | 9,900 | 1.02 |
| Sep 14, 2026 | 309.00 | 309.00 | 306.00 | 307.00 | 299.50 | -0.65% | 25,600 | 2.73 |
| Sep 11, 2026 | 309.00 | 310.00 | 307.00 | 309.00 | 301.45 | +0.00% | 24,100 | 2.64 |
| Sep 10, 2026 | 309.00 | 311.00 | 309.00 | 309.00 | 301.45 | -0.32% | 6,300 | 0.69 |
| Sep 09, 2026 | 310.00 | 310.00 | 309.00 | 310.00 | 302.43 | +0.00% | 19,400 | 2.19 |
| Sep 08, 2026 | 311.00 | 312.00 | 310.00 | 310.00 | 302.43 | -0.32% | 3,900 | 0.44 |
| Sep 07, 2026 | 311.00 | 312.00 | 310.00 | 311.00 | 303.40 | +0.32% | 12,600 | 1.44 |
| Sep 04, 2026 | 312.00 | 312.00 | 310.00 | 310.00 | 302.43 | -0.64% | 6,200 | 0.71 |
| Sep 03, 2026 | 311.00 | 312.00 | 310.00 | 312.00 | 304.38 | +0.32% | 9,600 | 1.10 |
| Sep 02, 2026 | 312.00 | 312.00 | 310.00 | 311.00 | 303.40 | -0.32% | 28,300 | 3.35 |
| Sep 01, 2026 | 312.00 | 313.00 | 311.00 | 312.00 | 304.38 | +0.00% | 21,000 | 2.41 |
| Aug 31, 2026 | 311.00 | 313.00 | 310.00 | 312.00 | 304.38 | -0.32% | 24,700 | 2.88 |
| Aug 28, 2026 | 312.00 | 313.00 | 311.00 | 313.00 | 305.35 | +0.00% | 9,000 | 1.05 |
| Aug 27, 2026 | 312.00 | 313.00 | 312.00 | 313.00 | 305.35 | +0.32% | 9,900 | 1.16 |
| Aug 26, 2026 | 313.00 | 313.00 | 312.00 | 312.00 | 304.38 | +0.00% | 4,800 | 0.56 |
| Aug 25, 2026 | 313.00 | 314.00 | 311.00 | 312.00 | 304.38 | -0.32% | 5,600 | 0.65 |
| Aug 24, 2026 | 313.00 | 314.00 | 312.00 | 313.00 | 305.35 | +0.32% | 7,100 | 0.82 |
