Tokyo - Delayed Quote JPY

HASEKO Corporation (1808.T)

2,061.00
+6.50
+(0.32%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 21, 20252,073.502,090.002,061.002,061.002,061.00848,000
May 20, 20252,068.002,074.502,046.002,054.502,054.50817,900
May 19, 20252,053.002,065.502,042.002,056.502,056.501,004,300
May 16, 20252,090.002,099.002,059.002,079.002,079.001,069,200
May 15, 20252,065.002,115.502,056.502,098.502,098.502,067,000
May 14, 20252,015.502,015.501,985.002,003.002,003.00743,500
May 13, 20252,047.002,047.002,023.502,037.002,037.00723,200
May 12, 20252,050.002,055.502,030.502,049.502,049.50783,700
May 9, 20252,041.502,049.502,025.002,036.502,036.50918,000
May 8, 20252,037.502,038.002,020.502,027.002,027.00575,100
May 7, 20252,022.502,037.002,015.502,028.002,028.001,222,500
May 2, 20252,021.002,033.502,013.502,026.502,026.50911,400
May 1, 20252,034.002,034.002,015.002,031.502,031.50942,900
Apr 30, 20252,040.002,047.002,026.002,036.002,036.00719,600
Apr 28, 20252,019.502,048.502,016.502,040.002,040.00809,000
Apr 25, 20252,030.002,039.502,016.002,019.502,019.50626,900
Apr 24, 20252,066.002,070.002,030.502,030.502,030.50625,400
Apr 23, 20252,053.002,059.502,044.502,058.002,058.00930,900
Apr 22, 20252,027.002,046.002,026.502,046.002,046.00794,600
Apr 21, 20252,054.002,054.502,021.502,027.002,027.00762,700
Apr 18, 20252,022.002,060.502,018.502,058.002,058.00937,800
Apr 17, 20252,031.002,046.002,000.002,013.002,013.00906,900
Apr 16, 20251,980.002,003.001,976.002,003.002,003.00807,500
Apr 15, 20251,954.001,971.001,950.501,963.001,963.00591,300
Apr 14, 20251,948.501,968.001,943.501,952.001,952.00973,800
Apr 11, 20251,896.501,931.501,874.001,931.501,931.50969,500
Apr 10, 20251,950.001,950.001,910.001,936.501,936.50990,000
Apr 9, 20251,872.001,891.001,845.001,876.001,876.00860,900
Apr 8, 20251,861.501,912.001,852.001,891.001,891.001,058,100
Apr 7, 20251,812.001,868.501,788.001,823.501,823.501,741,300
Apr 4, 20251,930.001,945.501,904.001,924.001,924.00982,800
Apr 3, 20251,936.001,956.501,920.501,954.501,954.50880,500
Apr 2, 20252,018.002,019.501,966.501,976.001,976.001,083,300
Apr 1, 20252,000.002,022.001,970.001,983.501,983.501,030,700
Mar 31, 20251,962.501,971.501,933.501,965.001,965.00995,700
Mar 28, 2025 45 Dividend
Mar 28, 20251,981.001,990.001,973.001,985.001,985.00936,000
Mar 27, 20252,025.002,030.502,013.502,026.001,981.00802,500
Mar 26, 20252,021.502,025.502,008.502,018.001,973.18953,200
Mar 25, 20251,998.002,021.001,993.002,021.001,976.11701,400
Mar 24, 20251,986.502,006.001,965.001,991.001,946.78896,600
Mar 21, 20251,971.001,993.001,970.001,988.501,944.335,298,400
Mar 19, 20251,965.001,980.001,955.001,971.001,927.22795,900
Mar 18, 20251,950.001,961.001,941.001,952.501,909.13768,200
Mar 17, 20251,927.501,942.001,925.001,940.501,897.40775,500
Mar 14, 20251,915.001,934.001,913.001,925.001,882.24604,100
Mar 13, 20251,924.501,933.501,913.501,933.501,890.55784,900
Mar 12, 20251,930.001,935.001,917.001,923.501,880.781,257,800
Mar 11, 20251,936.001,937.001,900.501,927.501,884.69934,300
Mar 10, 20251,980.001,980.501,942.001,946.501,903.27927,500
Mar 7, 20251,966.001,981.501,963.501,973.501,929.67989,300
Mar 6, 20251,965.501,980.501,961.001,966.001,922.33702,000
Mar 5, 20251,952.501,975.001,951.501,970.001,926.24687,800
Mar 4, 20252,000.002,013.001,933.001,956.501,913.041,468,900
Mar 3, 20251,985.002,000.001,983.001,995.501,951.18451,500
Feb 28, 20251,995.501,995.501,966.001,975.501,931.62837,900
Feb 27, 20251,975.001,988.001,963.501,987.501,943.36650,700
Feb 26, 20251,977.001,984.501,959.001,978.001,934.07494,900
Feb 25, 20251,975.501,995.001,969.001,969.001,925.27745,700
Feb 21, 20251,974.001,988.001,965.001,965.501,921.84984,000
Feb 20, 20252,023.002,030.001,986.001,986.001,941.89793,400
Feb 19, 20252,037.002,060.502,027.502,032.001,986.87671,000
Feb 18, 20252,051.002,054.502,020.002,044.001,998.60982,900
Feb 17, 20252,019.502,081.002,009.002,052.502,006.911,131,900
Feb 14, 20252,003.002,003.501,949.502,000.001,955.582,041,000
Feb 13, 20252,044.502,045.502,026.002,043.501,998.11687,100
Feb 12, 20252,030.002,030.001,999.002,001.001,956.561,129,000
Feb 10, 20252,006.502,012.502,001.002,009.501,964.87404,200
Feb 7, 20252,012.502,023.002,000.502,006.501,961.93519,000
Feb 6, 20252,007.502,030.002,007.002,019.001,974.16391,200
Feb 5, 20252,000.002,007.501,995.002,005.001,960.47606,900
Feb 4, 20252,017.502,020.001,987.501,992.001,947.76449,200
Feb 3, 20252,017.002,017.001,990.502,006.501,961.93872,200
Jan 31, 20252,050.002,050.002,034.002,041.501,996.16545,000
Jan 30, 20252,040.502,046.002,033.002,046.002,000.56595,300
Jan 29, 20252,029.002,062.502,029.002,047.502,002.02473,600
Jan 28, 20252,048.002,061.502,039.002,041.001,995.67563,400
Jan 27, 20252,022.002,047.002,015.502,047.002,001.53634,100
Jan 24, 20252,021.002,031.002,003.502,003.501,959.00495,900
Jan 23, 20252,000.002,026.001,998.502,016.501,971.71569,900
Jan 22, 20252,000.002,023.001,996.502,009.001,964.38699,200
Jan 21, 20251,987.502,005.001,986.001,999.001,954.60501,200
Jan 20, 20251,980.001,991.501,975.001,981.001,937.00517,600
Jan 17, 20251,956.501,975.001,946.001,971.501,927.71584,500
Jan 16, 20251,973.501,976.501,967.501,972.001,928.20482,200
Jan 15, 20251,990.501,996.501,966.501,972.001,928.20516,400
Jan 14, 20251,987.501,994.001,966.501,985.501,941.40671,000
Jan 10, 20252,014.002,020.501,988.001,988.001,943.84628,100
Jan 9, 20252,026.502,030.002,008.002,018.001,973.18638,600
Jan 8, 20252,031.502,041.502,021.002,038.001,992.73804,800
Jan 7, 20252,008.502,032.501,994.002,031.501,986.38655,000
Jan 6, 20252,033.002,038.002,011.002,023.501,978.56715,400
Dec 30, 20242,050.002,058.502,018.502,033.001,987.84730,300
Dec 27, 20242,041.002,048.502,029.002,048.502,003.00648,700
Dec 26, 20242,020.002,036.002,014.502,036.001,990.78542,900
Dec 25, 20242,005.502,014.501,996.002,014.501,969.76443,700
Dec 24, 20242,013.502,023.002,005.502,012.001,967.31377,600
Dec 23, 20242,028.002,030.002,005.002,013.501,968.78606,900
Dec 20, 20242,009.002,038.002,007.502,026.501,981.491,204,500
Dec 19, 20241,980.002,002.501,980.001,991.501,947.27775,400
Dec 18, 20242,002.002,012.501,991.502,000.001,955.58815,200
Dec 17, 20242,038.502,043.502,006.002,012.001,967.31551,100
Dec 16, 20242,046.002,046.502,023.502,028.501,983.44442,300
Dec 13, 20242,032.002,048.002,013.002,039.501,994.20806,600
Dec 12, 20242,058.502,066.002,050.002,052.502,006.911,387,500
Dec 11, 20242,027.502,045.002,024.002,040.501,995.18583,300
Dec 10, 20242,045.002,047.002,021.002,026.501,981.49674,300
Dec 9, 20242,025.002,035.502,015.502,018.001,973.18686,400
Dec 6, 20242,010.002,028.502,001.002,021.501,976.60730,000
Dec 5, 20242,026.502,026.502,008.502,010.501,965.84497,500
Dec 4, 20242,036.502,036.502,012.002,016.001,971.22726,100
Dec 3, 20242,015.502,053.502,012.002,037.001,991.76864,300
Dec 2, 20242,001.002,029.001,999.002,022.501,977.58965,200
Nov 29, 20242,019.502,022.502,005.502,011.501,966.821,057,200
Nov 28, 20241,990.002,038.001,988.002,020.501,975.621,191,300
Nov 27, 20241,978.501,990.001,960.501,983.001,938.96863,400
Nov 26, 20241,963.001,997.001,963.001,980.001,936.021,314,400
Nov 25, 20241,956.001,963.501,939.501,939.501,896.42839,000
Nov 22, 20241,934.501,949.001,921.501,942.001,898.871,233,400
Nov 21, 20241,890.501,896.501,878.001,890.001,848.02502,000
Nov 20, 20241,880.001,898.001,875.501,891.501,849.49614,400
Nov 19, 20241,894.001,900.501,882.501,886.501,844.60558,900
Nov 18, 20241,883.001,907.001,875.001,884.501,842.64558,200
Nov 15, 20241,907.501,907.501,885.001,885.001,843.13554,400
Nov 14, 20241,900.001,932.001,889.001,908.001,865.62718,400
Nov 13, 20241,930.001,958.001,905.001,908.501,866.111,965,000
Nov 12, 20241,855.501,895.001,843.001,882.001,840.201,395,300
Nov 11, 20241,825.001,832.501,813.501,831.001,790.33576,100
Nov 8, 20241,842.001,843.501,809.001,825.001,784.46835,200
Nov 7, 20241,835.501,857.501,832.501,846.001,805.00642,500
Nov 6, 20241,855.001,880.001,831.001,833.001,792.29976,600
Nov 5, 20241,845.001,855.001,835.501,847.501,806.46477,900
Nov 1, 20241,840.001,861.001,835.501,850.501,809.40471,600
Oct 31, 20241,855.001,861.001,839.001,852.501,811.35499,000
Oct 30, 20241,842.001,851.001,833.001,840.501,799.62961,700
Oct 29, 20241,838.501,846.501,830.001,842.001,801.09388,900
Oct 28, 20241,833.501,855.501,825.001,840.501,799.62455,600
Oct 25, 20241,854.001,856.501,834.501,842.001,801.09332,600
Oct 24, 20241,852.501,860.501,836.501,849.501,808.42524,700
Oct 23, 20241,869.501,884.501,857.001,860.501,819.18416,800
Oct 22, 20241,883.001,889.501,865.001,874.001,832.38465,800
Oct 21, 20241,900.001,901.501,881.001,898.501,856.33437,800
Oct 18, 20241,915.001,918.501,898.001,899.501,857.31303,600
Oct 17, 20241,910.001,922.501,901.001,902.001,859.75374,300
Oct 16, 20241,906.001,939.001,896.001,906.501,864.15601,900
Oct 15, 20241,934.001,938.001,901.001,910.001,867.58731,600
Oct 11, 20241,916.501,916.501,898.001,908.001,865.62455,600
Oct 10, 20241,914.501,918.001,898.001,911.501,869.04364,200
Oct 9, 20241,926.001,934.501,893.001,906.501,864.15444,100
Oct 8, 20241,902.001,923.001,897.001,920.001,877.35717,500
Oct 7, 20241,920.001,926.501,902.001,914.501,871.98777,100
Oct 4, 20241,884.001,913.001,884.001,907.001,864.64728,000
Oct 3, 20241,893.001,898.501,873.001,873.001,831.40593,000
Oct 2, 20241,866.001,888.001,863.501,874.001,832.38545,900
Oct 1, 20241,862.001,872.001,853.501,871.501,829.93581,500
Sep 30, 20241,871.001,878.001,852.001,872.501,830.91806,400
Sep 27, 2024 40 Dividend
Sep 27, 20241,885.001,915.001,877.001,911.001,868.55901,300
Sep 26, 20241,915.001,932.501,909.001,932.501,850.471,250,400
Sep 25, 20241,900.001,911.001,887.501,908.501,827.48726,300
Sep 24, 20241,910.001,913.501,901.001,905.001,824.13737,900
Sep 20, 20241,900.001,912.001,883.001,888.001,807.851,005,400
Sep 19, 20241,900.001,909.001,885.001,896.001,815.51798,200
Sep 18, 20241,898.001,907.001,870.001,884.001,804.02719,000
Sep 17, 20241,874.001,886.501,853.001,883.001,803.07759,200
Sep 13, 20241,867.001,872.501,851.001,866.501,787.27909,500
Sep 12, 20241,874.501,881.501,852.501,866.501,787.27883,900
Sep 11, 20241,864.001,866.001,821.001,834.501,756.63663,700
Sep 10, 20241,860.001,885.001,856.501,872.001,792.53627,900
Sep 9, 20241,834.501,862.001,826.001,856.501,777.69530,100
Sep 6, 20241,860.001,889.001,852.501,855.001,776.26714,300
Sep 5, 20241,823.001,859.501,818.001,848.001,769.55644,800
Sep 4, 20241,820.001,845.001,819.001,828.501,750.88823,800
Sep 3, 20241,819.501,847.501,817.501,847.501,769.07573,900
Sep 2, 20241,818.001,818.001,790.501,806.001,729.34589,100
Aug 30, 20241,821.001,821.501,800.501,809.501,732.69534,800
Aug 29, 20241,830.001,830.001,810.001,824.501,747.05684,100
Aug 28, 20241,815.001,822.501,808.501,820.501,743.22356,700
Aug 27, 20241,829.001,832.001,815.501,829.501,751.84442,700
Aug 26, 20241,812.501,819.001,799.001,819.001,741.78617,600
Aug 23, 20241,813.001,829.501,812.001,812.501,735.56731,900
Aug 22, 20241,792.501,806.001,785.001,805.001,728.38563,800
Aug 21, 20241,775.001,803.001,769.001,775.001,699.65717,000
Aug 20, 20241,762.001,779.501,750.501,775.001,699.65655,400
Aug 19, 20241,750.001,753.501,730.501,746.001,671.88567,700
Aug 16, 20241,755.001,755.501,735.501,750.501,676.19477,100
Aug 15, 20241,717.001,737.001,709.501,735.501,661.83730,000
Aug 14, 20241,707.001,724.001,696.001,723.501,650.34781,000
Aug 13, 20241,747.501,747.501,691.501,717.001,644.111,231,300
Aug 9, 20241,758.001,758.001,688.001,708.501,635.971,313,500
Aug 8, 20241,695.001,738.001,692.001,700.501,628.31910,100
Aug 7, 20241,682.501,744.001,678.001,716.501,643.631,168,000
Aug 6, 20241,686.001,765.001,675.001,702.501,630.231,540,000
Aug 5, 20241,702.501,719.501,575.001,588.001,520.592,060,300
Aug 2, 20241,773.501,783.001,744.501,755.001,680.501,164,100
Aug 1, 20241,849.001,850.001,795.501,813.501,736.52860,800
Jul 31, 20241,861.501,892.001,859.501,884.001,804.021,841,100
Jul 30, 20241,869.501,875.501,851.001,855.501,776.73832,600
Jul 29, 20241,849.501,875.001,842.501,860.001,781.04647,700
Jul 26, 20241,830.001,847.001,818.001,833.001,755.19637,700
Jul 25, 20241,815.001,835.501,804.001,830.001,752.32988,800
Jul 24, 20241,838.001,840.501,815.501,818.501,741.30473,100
Jul 23, 20241,848.001,859.001,835.501,844.001,765.72450,200
Jul 22, 20241,855.001,865.001,843.501,845.001,766.68570,200
Jul 19, 20241,858.501,864.001,826.001,844.501,766.20578,000
Jul 18, 20241,843.501,872.001,840.501,851.001,772.421,033,800
Jul 17, 20241,830.001,846.501,825.501,844.001,765.72678,500
Jul 16, 20241,822.001,830.001,812.001,816.001,738.91756,700
Jul 12, 20241,789.001,832.001,787.001,815.501,738.431,657,800
Jul 11, 20241,773.001,793.001,770.501,793.001,716.89908,400
Jul 10, 20241,759.501,760.501,746.001,760.501,685.77879,100
Jul 9, 20241,768.501,770.001,751.001,753.501,679.06678,900
Jul 8, 20241,773.001,774.001,763.001,772.501,697.26524,700
Jul 5, 20241,799.001,800.001,775.501,775.501,700.13574,000
Jul 4, 20241,793.001,798.501,789.001,795.001,718.80475,800
Jul 3, 20241,781.501,793.001,774.001,792.501,716.41636,000
Jul 2, 20241,785.001,795.001,778.001,785.001,709.23601,000
Jul 1, 20241,790.501,797.501,782.001,788.501,712.58695,800
Jun 28, 20241,768.501,778.501,765.001,778.001,702.52809,400
Jun 27, 20241,753.001,773.501,749.001,768.001,692.951,125,900
Jun 26, 20241,753.001,758.001,745.501,758.001,683.371,156,500
Jun 25, 20241,770.501,792.501,763.501,779.001,703.48855,700
Jun 24, 20241,760.001,763.001,740.501,760.501,685.77745,000
Jun 21, 20241,731.001,740.001,726.001,736.501,662.791,736,800
Jun 20, 20241,715.001,726.001,707.001,726.001,652.73747,100
Jun 19, 20241,714.501,728.001,714.501,722.001,648.90671,100
Jun 18, 20241,729.501,729.501,707.001,720.001,646.99692,900
Jun 17, 20241,748.001,751.001,704.001,710.501,637.891,250,000
Jun 14, 20241,735.501,750.001,733.001,746.501,672.361,422,700
Jun 13, 20241,775.001,775.001,736.501,740.501,666.62957,800
Jun 12, 20241,773.001,775.001,761.501,764.001,689.12696,600
Jun 11, 20241,792.001,798.501,784.501,784.501,708.75448,200
Jun 10, 20241,786.001,793.001,780.501,790.001,714.01576,000
Jun 7, 20241,778.001,786.001,774.001,781.501,705.88526,300
Jun 6, 20241,790.001,793.501,766.001,775.001,699.65870,500
Jun 5, 20241,805.501,808.001,789.501,790.501,714.49799,900
Jun 4, 20241,796.001,810.001,792.501,805.501,728.86873,400
Jun 3, 20241,795.001,819.501,794.501,811.001,734.121,147,300
May 31, 20241,776.001,782.001,764.001,773.001,697.741,135,200
May 30, 20241,753.501,766.001,742.001,765.501,690.55775,500
May 29, 20241,773.501,776.001,749.001,756.501,681.941,030,900
May 28, 20241,790.001,796.001,770.501,773.501,698.21898,700
May 27, 20241,786.001,789.501,772.501,785.001,709.23630,300
May 24, 20241,780.001,797.501,770.001,790.001,714.01721,700
May 23, 20241,810.001,810.001,788.001,795.001,718.80767,800
May 22, 20241,833.001,833.001,812.501,816.001,738.91711,700
May 21, 20241,834.501,836.001,813.001,816.501,739.39608,600

Related Tickers

3291.T Iida Group Holdings Co., Ltd.
2,052.50
+0.02%
 
1928.T Sekisui House, Ltd.
3,262.00
-1.36%
 
SKHSY Sekisui House, Ltd.
22.65
-1.31%
 
TOL Toll Brothers, Inc.
104.01
-0.48%