Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

T. Hasegawa Co., Ltd. (4958.T)

Compare
2,982.00
-11.00
(-0.37%)
As of 2:05:19 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 18, 20253,025.003,025.002,931.002,982.002,982.0026,900
Mar 17, 20252,880.003,015.002,880.002,993.002,993.0076,200
Mar 14, 20252,868.002,898.002,860.002,869.002,869.0068,500
Mar 13, 20252,841.002,878.002,830.002,858.002,858.0050,400
Mar 12, 20252,803.002,841.002,802.002,835.002,835.0034,900
Mar 11, 20252,833.002,850.002,802.002,841.002,841.0036,700
Mar 10, 20252,833.002,860.002,813.002,834.002,834.0053,300
Mar 7, 20252,882.002,911.002,816.002,833.002,833.00203,700
Mar 6, 20252,962.002,990.002,946.002,963.002,963.0044,300
Mar 5, 20252,880.002,961.002,880.002,932.002,932.0080,500
Mar 4, 20252,870.002,892.002,827.002,830.002,830.0044,000
Mar 3, 20252,834.002,882.002,834.002,870.002,870.0053,900
Feb 28, 20252,728.002,832.002,702.002,798.002,798.00158,500
Feb 27, 20252,713.002,728.002,695.002,725.002,725.0043,700
Feb 26, 20252,732.002,750.002,696.002,721.002,721.0046,900
Feb 25, 20252,722.002,752.002,714.002,738.002,738.0044,700
Feb 21, 20252,687.002,736.002,687.002,729.002,729.0035,500
Feb 20, 20252,710.002,711.002,682.002,687.002,687.0041,100
Feb 19, 20252,731.002,742.002,706.002,729.002,729.0055,700
Feb 18, 20252,756.002,784.002,741.002,781.002,781.0047,800
Feb 17, 20252,785.002,809.002,779.002,779.002,779.0027,600
Feb 14, 20252,801.002,802.002,769.002,785.002,785.0040,300
Feb 13, 20252,780.002,826.002,775.002,811.002,811.0040,100
Feb 12, 20252,804.002,804.002,747.002,759.002,759.0069,600
Feb 10, 20252,781.002,836.002,739.002,804.002,804.00113,900
Feb 7, 20252,904.002,921.002,868.002,881.002,881.00191,300
Feb 6, 20252,920.002,944.002,917.002,931.002,931.0032,400
Feb 5, 20252,920.002,935.002,906.002,908.002,908.0027,400
Feb 4, 20252,976.002,979.002,908.002,920.002,920.0037,900
Feb 3, 20252,991.003,005.002,914.002,926.002,926.0063,300
Jan 31, 20253,005.003,015.002,991.002,999.002,999.0031,200
Jan 30, 20253,000.003,050.003,000.003,030.003,030.0022,200
Jan 29, 20253,095.003,115.003,020.003,025.003,025.0046,100
Jan 28, 20253,130.003,145.003,105.003,115.003,115.0061,000
Jan 27, 20253,110.003,150.003,110.003,130.003,130.0030,800
Jan 24, 20253,135.003,165.003,105.003,105.003,105.0034,800
Jan 23, 20253,090.003,120.003,075.003,095.003,095.0049,900
Jan 22, 20253,085.003,095.003,020.003,070.003,070.0050,500
Jan 21, 20253,015.003,040.002,990.003,025.003,025.0064,600
Jan 20, 20252,900.002,942.002,900.002,930.002,930.00128,800
Jan 17, 20252,912.002,918.002,887.002,900.002,900.00117,100
Jan 16, 20252,940.002,978.002,912.002,912.002,912.0064,800
Jan 15, 20252,907.002,951.002,900.002,940.002,940.0049,500
Jan 14, 20252,939.002,940.002,898.002,914.002,914.0072,400
Jan 10, 20252,972.002,981.002,945.002,961.002,961.0056,800
Jan 9, 20253,000.003,000.002,961.002,991.002,991.0070,600
Jan 8, 20253,030.003,040.003,000.003,000.003,000.0058,200
Jan 7, 20253,085.003,085.003,030.003,030.003,030.0055,400
Jan 6, 20253,105.003,125.003,080.003,085.003,085.0051,600
Dec 30, 20243,150.003,150.003,090.003,105.003,105.0038,600
Dec 27, 20243,140.003,145.003,105.003,135.003,135.0041,900
Dec 26, 20243,115.003,145.003,100.003,135.003,135.0049,600
Dec 25, 20243,120.003,120.003,045.003,085.003,085.0045,600
Dec 24, 20243,060.003,090.003,060.003,080.003,080.0033,700
Dec 23, 20243,065.003,085.003,060.003,075.003,075.0034,600
Dec 20, 20243,100.003,100.003,050.003,060.003,060.0080,400
Dec 19, 20243,040.003,095.003,025.003,080.003,080.0053,100
Dec 18, 20243,140.003,140.003,090.003,095.003,095.0032,600
Dec 17, 20243,200.003,205.003,140.003,140.003,140.0054,900
Dec 16, 20243,245.003,265.003,215.003,230.003,230.0045,400
Dec 13, 20243,220.003,280.003,200.003,245.003,245.0056,000
Dec 12, 20243,335.003,360.003,290.003,290.003,290.0055,700
Dec 11, 20243,300.003,345.003,290.003,295.003,295.0044,800
Dec 10, 20243,325.003,335.003,275.003,290.003,290.0057,200
Dec 9, 20243,295.003,345.003,285.003,310.003,310.0064,100
Dec 6, 20243,310.003,330.003,275.003,320.003,320.0062,600
Dec 5, 20243,310.003,315.003,295.003,300.003,300.0028,700
Dec 4, 20243,345.003,345.003,255.003,280.003,280.0029,400
Dec 3, 20243,300.003,370.003,300.003,345.003,345.0047,800
Dec 2, 20243,300.003,315.003,285.003,300.003,300.0036,000
Nov 29, 20243,300.003,300.003,230.003,265.003,265.0035,900
Nov 28, 20243,280.003,300.003,255.003,300.003,300.0027,900
Nov 27, 20243,325.003,325.003,255.003,300.003,300.0043,400
Nov 26, 20243,280.003,315.003,250.003,290.003,290.0038,400
Nov 25, 20243,370.003,405.003,235.003,280.003,280.00126,900
Nov 22, 20243,185.003,370.003,185.003,365.003,365.00105,800
Nov 21, 20243,120.003,185.003,120.003,170.003,170.0093,700
Nov 20, 20243,100.003,150.003,090.003,120.003,120.0089,600
Nov 19, 20243,130.003,175.003,110.003,110.003,110.0045,900
Nov 18, 20243,085.003,155.003,080.003,145.003,145.0079,900
Nov 15, 20243,115.003,165.003,085.003,140.003,140.0077,700
Nov 14, 20243,145.003,175.003,115.003,115.003,115.0070,900
Nov 13, 20243,130.003,185.003,115.003,170.003,170.0074,300
Nov 12, 20243,215.003,230.003,140.003,140.003,140.0069,400
Nov 11, 20243,305.003,340.003,235.003,285.003,285.0047,900
Nov 8, 20243,310.003,355.003,280.003,290.003,290.0042,300
Nov 7, 20243,270.003,345.003,270.003,295.003,295.0043,300
Nov 6, 20243,395.003,395.003,305.003,320.003,320.0034,800
Nov 5, 20243,260.003,355.003,240.003,325.003,325.0038,100
Nov 1, 20243,335.003,335.003,255.003,260.003,260.0029,400
Oct 31, 20243,295.003,355.003,270.003,335.003,335.0052,300
Oct 30, 20243,250.003,310.003,230.003,270.003,270.0096,300
Oct 29, 20243,260.003,260.003,205.003,215.003,215.0055,000
Oct 28, 20243,230.003,285.003,175.003,255.003,255.0029,500
Oct 25, 20243,260.003,265.003,185.003,215.003,215.0025,800
Oct 24, 20243,260.003,280.003,250.003,260.003,260.0045,400
Oct 23, 20243,295.003,305.003,265.003,290.003,290.0034,900
Oct 22, 20243,365.003,365.003,310.003,330.003,330.0039,200
Oct 21, 20243,380.003,390.003,345.003,365.003,365.0030,200
Oct 18, 20243,385.003,405.003,350.003,380.003,380.0038,800
Oct 17, 20243,490.003,495.003,370.003,380.003,380.0064,600
Oct 16, 20243,450.003,525.003,400.003,490.003,490.00109,000
Oct 15, 20243,385.003,440.003,365.003,420.003,420.0068,600
Oct 11, 20243,355.003,385.003,300.003,360.003,360.0047,400
Oct 10, 20243,295.003,360.003,265.003,360.003,360.0033,800
Oct 9, 20243,335.003,365.003,290.003,305.003,305.0042,500
Oct 8, 20243,385.003,405.003,320.003,330.003,330.0066,600
Oct 7, 20243,440.003,495.003,375.003,475.003,475.0097,000
Oct 4, 20243,330.003,400.003,290.003,375.003,375.0059,700
Oct 3, 20243,270.003,370.003,245.003,345.003,345.00104,200
Oct 2, 20243,280.003,320.003,200.003,230.003,230.0076,400
Oct 1, 20243,285.003,305.003,230.003,295.003,295.0033,200
Sep 30, 20243,235.003,325.003,225.003,275.003,275.0073,600
Sep 27, 2024 39.00 Dividend
Sep 27, 20243,260.003,340.003,245.003,305.003,305.00117,100
Sep 26, 20243,155.003,275.003,155.003,265.003,226.00426,300
Sep 25, 20243,130.003,150.003,090.003,150.003,112.37167,000
Sep 24, 20243,020.003,105.003,010.003,075.003,038.27246,400
Sep 20, 20243,095.003,105.003,070.003,090.003,053.09128,000
Sep 19, 20243,040.003,085.003,040.003,045.003,008.63103,700
Sep 18, 20242,983.003,015.002,974.003,010.002,974.0591,600
Sep 17, 20242,993.003,025.002,940.002,963.002,927.61122,400
Sep 13, 20242,963.003,020.002,963.003,010.002,974.05102,800
Sep 12, 20242,949.003,005.002,933.002,970.002,934.52103,100
Sep 11, 20242,901.002,955.002,877.002,899.002,864.3754,300
Sep 10, 20242,991.003,010.002,932.002,945.002,909.8243,200
Sep 9, 20242,922.003,015.002,920.002,998.002,962.1997,900
Sep 6, 20242,940.003,005.002,922.002,980.002,944.40116,300
Sep 5, 20243,005.003,065.003,005.003,010.002,974.0543,300
Sep 4, 20242,995.003,070.002,995.003,050.003,013.5746,800
Sep 3, 20243,045.003,090.003,045.003,065.003,028.3927,300
Sep 2, 20243,075.003,085.003,020.003,040.003,003.6952,600
Aug 30, 20243,075.003,120.003,065.003,085.003,048.1542,200
Aug 29, 20243,075.003,125.003,075.003,075.003,038.2732,400
Aug 28, 20243,100.003,105.003,070.003,090.003,053.0920,100
Aug 27, 20243,105.003,155.003,100.003,125.003,087.6718,600
Aug 26, 20243,105.003,145.003,085.003,105.003,067.9119,000
Aug 23, 20243,160.003,175.003,110.003,110.003,072.8524,400
Aug 22, 20243,110.003,170.003,095.003,160.003,122.2520,400
Aug 21, 20243,085.003,160.003,080.003,115.003,077.7917,800
Aug 20, 20243,085.003,180.003,085.003,155.003,117.3127,900
Aug 19, 20243,100.003,155.003,075.003,090.003,053.0924,700
Aug 16, 20243,115.003,125.003,075.003,120.003,082.7331,400
Aug 15, 20243,125.003,125.003,025.003,060.003,023.4537,100
Aug 14, 20243,050.003,125.003,045.003,115.003,077.7946,100
Aug 13, 20243,030.003,075.003,025.003,055.003,018.5123,500
Aug 9, 20243,110.003,110.002,969.003,030.002,993.8171,800
Aug 8, 20242,961.003,110.002,961.003,055.003,018.5151,600
Aug 7, 20243,150.003,200.003,045.003,085.003,048.1557,700
Aug 6, 20243,020.003,150.003,005.003,150.003,112.37120,300
Aug 5, 20242,861.002,867.002,521.002,648.002,616.3739,600
Aug 2, 20243,065.003,075.002,911.002,911.002,876.2376,000
Aug 1, 20243,205.003,205.003,115.003,135.003,097.5546,900
Jul 31, 20243,180.003,270.003,180.003,255.003,216.1229,000
Jul 30, 20243,225.003,245.003,190.003,215.003,176.6023,400
Jul 29, 20243,260.003,270.003,215.003,265.003,226.0017,600
Jul 26, 20243,175.003,235.003,150.003,205.003,166.7218,500
Jul 25, 20243,180.003,210.003,125.003,185.003,146.9633,700
Jul 24, 20243,205.003,225.003,160.003,180.003,142.0225,500
Jul 23, 20243,220.003,275.003,220.003,230.003,191.4211,000
Jul 22, 20243,345.003,350.003,220.003,235.003,196.3619,000
Jul 19, 20243,340.003,345.003,260.003,340.003,300.1024,400
Jul 18, 20243,275.003,360.003,275.003,310.003,270.4618,700
Jul 17, 20243,350.003,375.003,320.003,330.003,290.2230,800
Jul 16, 20243,315.003,345.003,300.003,345.003,305.0418,400
Jul 12, 20243,220.003,350.003,220.003,315.003,275.4034,400
Jul 11, 20243,300.003,300.003,220.003,255.003,216.1246,200
Jul 10, 20243,260.003,295.003,250.003,285.003,245.7644,200
Jul 9, 20243,280.003,325.003,260.003,295.003,255.6436,100
Jul 8, 20243,295.003,345.003,240.003,255.003,216.1229,600
Jul 5, 20243,315.003,355.003,250.003,290.003,250.7028,900
Jul 4, 20243,275.003,330.003,275.003,305.003,265.5224,600
Jul 3, 20243,225.003,315.003,210.003,290.003,250.7025,800
Jul 2, 20243,260.003,310.003,255.003,265.003,226.0035,000
Jul 1, 20243,360.003,360.003,260.003,285.003,245.7627,900
Jun 28, 20243,365.003,370.003,335.003,350.003,309.9836,600
Jun 27, 20243,345.003,370.003,325.003,360.003,319.8746,700
Jun 26, 20243,345.003,370.003,300.003,345.003,305.0466,900
Jun 25, 20243,300.003,375.003,285.003,345.003,305.0466,400
Jun 24, 20243,225.003,300.003,225.003,270.003,230.9460,900
Jun 21, 20243,185.003,215.003,125.003,195.003,156.84148,000
Jun 20, 20243,175.003,175.003,110.003,150.003,112.3740,200
Jun 19, 20243,105.003,185.003,105.003,175.003,137.0729,900
Jun 18, 20243,100.003,200.003,100.003,140.003,102.4944,500
Jun 17, 20243,080.003,085.003,015.003,085.003,048.1535,400
Jun 14, 20242,962.003,085.002,958.003,080.003,043.2171,000
Jun 13, 20243,040.003,040.002,988.003,015.002,978.9946,700
Jun 12, 20243,000.003,050.002,989.003,050.003,013.5740,900
Jun 11, 20243,050.003,050.003,015.003,025.002,988.8730,000
Jun 10, 20243,025.003,070.003,010.003,030.002,993.8142,800
Jun 7, 20243,030.003,070.003,005.003,055.003,018.5143,400
Jun 6, 20243,070.003,070.003,015.003,030.002,993.8119,300
Jun 5, 20243,035.003,050.003,005.003,045.003,008.6326,200
Jun 4, 20243,050.003,080.003,040.003,055.003,018.5126,700
Jun 3, 20243,065.003,095.003,050.003,085.003,048.1526,600
May 31, 20243,045.003,070.003,005.003,070.003,033.3382,200
May 30, 20242,962.003,010.002,930.003,010.002,974.0535,300
May 29, 20243,055.003,060.002,975.002,986.002,950.3334,300
May 28, 20243,065.003,065.003,010.003,025.002,988.8725,300
May 27, 20243,065.003,075.003,040.003,075.003,038.2718,000
May 24, 20243,020.003,065.003,015.003,065.003,028.3923,300
May 23, 20243,075.003,080.003,025.003,055.003,018.5117,600
May 22, 20243,015.003,075.003,010.003,070.003,033.3344,400
May 21, 20243,080.003,105.003,010.003,015.002,978.9923,200
May 20, 20243,060.003,105.003,060.003,080.003,043.2136,500
May 17, 20243,030.003,100.003,005.003,070.003,033.3323,800
May 16, 20243,185.003,185.003,020.003,035.002,998.7541,400
May 15, 20243,290.003,295.003,155.003,160.003,122.2575,400
May 14, 20243,170.003,280.003,150.003,275.003,235.8868,000
May 13, 20243,200.003,225.003,115.003,170.003,132.1364,900
May 10, 20243,070.003,080.003,035.003,040.003,003.6935,800
May 9, 20243,030.003,055.003,015.003,050.003,013.5719,600
May 8, 20243,005.003,035.002,996.003,015.002,978.9935,000
May 7, 20243,080.003,080.003,020.003,020.002,983.9327,100
May 2, 20243,090.003,090.003,025.003,035.002,998.7520,900
May 1, 20243,085.003,095.003,060.003,080.003,043.2136,800
Apr 30, 20243,070.003,090.003,025.003,085.003,048.1528,700
Apr 26, 20242,990.003,090.002,975.003,070.003,033.3375,800
Apr 25, 20243,080.003,080.002,999.002,999.002,963.1847,200
Apr 24, 20243,135.003,150.003,075.003,080.003,043.2145,800
Apr 23, 20243,100.003,135.003,085.003,130.003,092.6137,400
Apr 22, 20243,030.003,075.003,015.003,060.003,023.4549,600
Apr 19, 20243,000.003,010.002,894.002,951.002,915.75104,900
Apr 18, 20242,941.003,035.002,940.003,030.002,993.8171,600
Apr 17, 20242,967.002,967.002,880.002,900.002,865.3672,500
Apr 16, 20243,000.003,005.002,947.002,956.002,920.6954,800
Apr 15, 20243,005.003,035.002,997.003,035.002,998.7530,400
Apr 12, 20243,050.003,060.003,025.003,045.003,008.6338,400
Apr 11, 20243,010.003,050.003,000.003,030.002,993.8162,900
Apr 10, 20242,995.003,020.002,990.003,010.002,974.0528,900
Apr 9, 20243,030.003,045.002,990.003,010.002,974.0536,400
Apr 8, 20243,040.003,040.003,000.003,015.002,978.9931,500
Apr 5, 20243,020.003,025.002,972.003,020.002,983.9335,900
Apr 4, 20243,080.003,080.003,005.003,035.002,998.7552,500
Apr 3, 20243,015.003,065.002,979.003,050.003,013.5762,000
Apr 2, 20243,015.003,025.002,983.003,025.002,988.8748,500
Apr 1, 20243,050.003,060.002,999.003,005.002,969.1130,400
Mar 29, 20243,015.003,035.002,976.003,010.002,974.0520,900
Mar 28, 2024 31.00 Dividend
Mar 28, 20243,010.003,055.003,005.003,035.002,998.7553,700
Mar 27, 20243,080.003,105.003,060.003,065.002,997.7667,700
Mar 26, 20243,010.003,015.002,979.003,015.002,948.8656,300
Mar 25, 20243,130.003,130.003,020.003,040.002,973.3155,500
Mar 22, 20243,160.003,165.003,110.003,130.003,061.3326,100
Mar 21, 20243,195.003,220.003,150.003,150.003,080.8932,700
Mar 19, 20243,140.003,175.003,100.003,140.003,071.1130,400
Mar 18, 20243,175.003,210.003,155.003,180.003,110.2427,400

Related Tickers

NTG.DE Nabaltec AG
15.25
+5.17%
 
AZE.BR Azelis Group NV
18.09
+0.84%
 
ECVT Ecovyst Inc.
6.69
-0.74%
 
VCT.L Victrex plc
996.00
+2.47%
 
CRDA.L Croda International Plc
3,108.00
+0.26%