tiprankstipranks
Trending News
More News >
Hasegawa Co., Ltd. (JP:8230)
:8230
Japanese Market
Advertisement

Hasegawa Co., Ltd. (8230) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
319.00
322.00
318.00
319.00
319.00
+0.31%
6,000
0.40
Oct 16, 2025
321.00
322.00
318.00
318.00
318.00
-0.31%
16,100
1.08
Oct 15, 2025
318.00
319.00
317.00
319.00
319.00
+0.31%
7,400
0.50
Oct 14, 2025
318.00
320.00
314.00
318.00
318.00
0.00%
22,600
1.54
Oct 10, 2025
323.00
323.00
316.00
318.00
318.00
-0.93%
12,900
0.88
Oct 09, 2025
320.00
322.00
319.00
321.00
321.00
+0.63%
15,200
1.05
Oct 08, 2025
315.00
319.00
315.00
319.00
319.00
+1.27%
5,900
0.40
Oct 07, 2025
316.00
316.00
315.00
315.00
315.00
-0.32%
8,200
0.56
Oct 06, 2025
318.00
319.00
316.00
316.00
316.00
-0.32%
11,500
0.79
Oct 03, 2025
314.00
318.00
314.00
317.00
317.00
+0.32%
4,100
0.28
Oct 02, 2025
318.00
318.00
314.00
316.00
316.00
+0.32%
5,300
0.36
Oct 01, 2025
318.00
319.00
314.00
315.00
315.00
-0.94%
14,500
1.00
Sep 30, 2025
322.00
322.00
318.00
318.00
318.00
-0.63%
16,000
1.11
Sep 29, 2025
321.00
324.00
320.00
320.00
320.00
-0.16%
24,200
1.68
Sep 26, 2025
329.00
330.00
325.00
328.00
320.50
+2.03%
17,600
1.24
Sep 25, 2025
328.00
329.00
328.00
329.00
321.48
+2.34%
6,000
0.43
Sep 24, 2025
328.00
330.00
327.00
329.00
321.48
+2.65%
10,900
0.78
Sep 22, 2025
326.00
333.00
324.00
328.00
320.50
+3.92%
22,300
1.63
Sep 19, 2025
328.00
328.00
323.00
323.00
315.61
+0.78%
7,700
0.56
Sep 18, 2025
326.00
328.00
324.00
328.00
320.50
+3.60%
6,300
0.46
Sep 17, 2025
329.00
329.00
324.00
324.00
316.59
+0.78%
16,400
1.22
Sep 16, 2025
326.00
329.00
324.00
329.00
321.48
+4.56%
31,200
2.39
Sep 12, 2025
321.00
323.00
320.00
322.00
314.64
+2.98%
7,200
0.55
Sep 11, 2025
322.00
325.00
320.00
320.00
312.68
+1.70%
14,800
1.14
Sep 10, 2025
320.00
326.00
320.00
322.00
314.64
+2.34%
35,800
2.86
Sep 09, 2025
320.00
322.00
320.00
322.00
314.64
+2.98%
5,400
0.43
Sep 08, 2025
319.00
322.00
319.00
320.00
312.68
+2.66%
16,100
1.28
Sep 05, 2025
319.00
320.00
317.00
319.00
311.70
+2.02%
6,500
0.51
Sep 04, 2025
320.00
320.00
318.00
320.00
312.68
+2.34%
8,000
0.53
Sep 03, 2025
316.00
320.00
316.00
320.00
312.68
+3.31%
14,300
0.97
Sep 02, 2025
316.00
320.00
316.00
317.00
309.75
+1.70%
15,800
1.08
Sep 01, 2025
315.00
319.00
315.00
319.00
311.70
+3.64%
5,600
0.38
Aug 29, 2025
321.00
321.00
313.00
315.00
307.80
+0.74%
40,600
2.87
Aug 28, 2025
321.00
321.00
318.00
320.00
312.68
+2.02%
7,400
0.52
Aug 27, 2025
323.00
323.00
317.00
321.00
313.66
+2.34%
19,500
1.41
Aug 26, 2025
318.00
325.00
317.00
321.00
313.66
+3.96%
58,200
4.47
Aug 25, 2025
315.00
318.00
315.00
316.00
308.77
+2.02%
13,500
1.04
Aug 22, 2025
315.00
317.00
315.00
317.00
309.75
+2.99%
6,800
0.53
Aug 21, 2025
315.00
316.00
313.00
315.00
307.80
+2.67%
10,900
0.85
Aug 20, 2025
315.00
315.00
311.00
314.00
306.82
+2.34%
16,299
1.30
Aug 19, 2025
313.00
315.00
313.00
314.00
306.82
+2.34%
13,900
1.11
Aug 18, 2025
315.00
315.00
313.00
314.00
306.82
+2.02%
8,400
0.67
Aug 15, 2025
312.00
315.00
311.00
315.00
307.80
+3.66%
14,900
1.14
Aug 14, 2025
310.00
315.00
309.00
311.00
303.89
+1.69%
42,600
2.70
Aug 13, 2025
318.00
318.00
313.00
313.00
305.84
+0.73%
41,500
2.72
Aug 12, 2025
315.00
319.00
314.00
318.00
310.73
+3.64%
24,300
1.61
Aug 08, 2025
315.00
315.00
313.00
314.00
306.82
+2.34%
13,800
0.91
Aug 07, 2025
314.00
315.00
313.00
314.00
306.82
+2.67%
19,400
1.31
Aug 06, 2025
313.00
313.00
312.00
313.00
305.84
+2.34%
15,500
1.06
Aug 05, 2025
312.00
313.00
311.00
313.00
305.84
+2.67%
6,700
0.46
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis