UK markets closed

HASEKO Corporation (1808.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,907.00+9.50 (+0.50%)
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241,898.501,909.001,888.001,907.001,907.00505,900
01 May 20241,886.001,897.501,875.501,897.501,897.50543,800
30 Apr 20241,892.501,916.001,887.501,904.501,904.50789,200
26 Apr 20241,859.501,889.501,856.001,881.501,881.50725,100
25 Apr 20241,875.001,884.501,864.001,866.001,866.00712,100
24 Apr 20241,846.001,874.001,845.501,870.501,870.50812,500
23 Apr 20241,833.001,851.001,831.501,846.001,846.00498,000
22 Apr 20241,819.501,835.501,815.001,835.501,835.50578,500
19 Apr 20241,817.001,824.001,789.501,800.001,800.00855,600
18 Apr 20241,811.001,821.001,800.001,817.001,817.00506,600
17 Apr 20241,837.001,837.001,796.501,803.001,803.001,074,100
16 Apr 20241,875.001,877.001,832.001,846.001,846.00737,200
15 Apr 20241,873.001,883.501,856.501,883.501,883.50491,600
12 Apr 20241,879.501,895.001,870.001,879.001,879.00790,100
11 Apr 20241,856.501,873.501,852.001,873.501,873.50658,100
10 Apr 20241,878.001,888.001,876.001,887.001,887.00664,000
09 Apr 20241,880.001,896.001,873.501,879.001,879.00664,500
08 Apr 20241,860.501,879.501,858.001,873.001,873.00650,500
05 Apr 20241,850.001,860.001,832.001,860.001,860.00732,700
04 Apr 20241,870.501,881.001,861.501,864.501,864.50519,600
03 Apr 20241,855.501,868.001,850.501,860.501,860.50689,100
02 Apr 20241,875.001,882.501,851.001,860.001,860.00755,600
01 Apr 20241,901.001,913.001,870.001,874.001,874.00714,800
29 Mar 20241,880.001,900.501,871.501,894.501,894.50607,800
28 Mar 20241,882.001,890.001,858.001,866.501,866.501,119,100
28 Mar 202440 Dividend
27 Mar 20241,918.001,938.501,912.501,926.001,886.001,125,100
26 Mar 20241,904.501,908.001,894.001,900.501,861.03796,700
25 Mar 20241,927.001,927.001,905.501,907.501,867.88914,400
22 Mar 20241,925.501,936.001,913.001,929.501,889.431,050,900
21 Mar 20241,920.501,927.001,904.501,907.501,867.881,376,200
19 Mar 20241,872.001,907.501,871.001,906.501,866.911,352,800
18 Mar 20241,891.001,891.501,862.001,871.001,832.141,588,900
15 Mar 20241,852.501,893.001,846.001,887.001,847.814,395,600
14 Mar 20241,845.501,867.501,833.501,857.501,818.921,208,500
13 Mar 20241,831.501,846.501,822.501,828.001,790.041,184,400
12 Mar 20241,817.501,831.001,799.001,829.501,791.501,328,500
11 Mar 20241,853.501,853.501,801.501,818.001,780.241,925,400
08 Mar 20241,835.001,863.001,829.501,863.001,824.311,502,600
07 Mar 20241,850.501,851.501,827.001,839.501,801.301,545,200
06 Mar 20241,866.501,867.001,846.001,849.001,810.601,430,600
05 Mar 20241,820.501,853.501,818.501,848.001,809.621,595,300
04 Mar 20241,862.501,866.501,827.001,838.001,799.831,975,400
01 Mar 20241,864.001,876.501,860.501,866.501,827.741,050,600
29 Feb 20241,870.501,873.001,848.001,854.501,815.981,584,000
28 Feb 20241,870.001,880.001,860.501,874.501,835.57825,900
27 Feb 20241,890.001,893.001,868.501,873.501,834.591,121,300
26 Feb 20241,935.001,936.001,895.001,900.001,860.541,019,500
22 Feb 20241,904.001,928.001,900.501,920.001,880.12910,600
21 Feb 20241,886.001,900.501,876.001,896.501,857.11815,100
20 Feb 20241,891.001,894.501,874.501,878.001,839.00956,200
19 Feb 20241,869.001,886.001,868.001,886.001,846.83718,900
16 Feb 20241,854.001,870.501,840.001,863.001,824.31964,400
15 Feb 20241,867.001,879.501,835.501,841.501,803.26966,600
14 Feb 20241,847.501,875.501,827.001,862.001,823.331,417,900
13 Feb 20241,895.001,902.501,834.001,842.501,804.232,176,400
09 Feb 20241,885.001,898.501,870.501,871.501,832.631,263,300
08 Feb 20241,912.001,912.001,887.001,892.001,852.711,040,600
07 Feb 20241,911.001,926.501,903.501,918.001,878.17594,400
06 Feb 20241,929.001,936.001,915.001,916.001,876.21587,700
05 Feb 20241,940.001,948.501,926.501,941.501,901.18770,000
02 Feb 20241,923.001,938.001,912.501,924.501,884.53613,300
01 Feb 20241,915.001,925.001,907.001,923.001,883.06589,000
31 Jan 20241,897.001,929.001,893.001,927.001,886.98796,200
30 Jan 20241,905.001,911.001,894.501,904.501,864.95605,400
29 Jan 20241,890.001,907.001,887.001,901.001,861.521,106,300
26 Jan 20241,898.501,904.501,873.001,880.001,840.961,302,700
25 Jan 20241,899.001,911.001,895.001,906.001,866.421,001,600
24 Jan 20241,925.001,929.001,902.001,908.501,868.861,253,800
23 Jan 20241,951.001,951.001,951.001,951.001,910.48143,200
22 Jan 20241,976.002,001.001,975.001,982.001,940.84773,500
19 Jan 20241,969.001,978.001,954.501,965.001,924.19588,500
18 Jan 20241,971.001,976.001,945.001,947.001,906.56610,700
17 Jan 20241,976.002,018.001,961.001,961.001,920.271,039,100
16 Jan 20241,950.001,978.001,950.001,969.001,928.11759,900
15 Jan 20241,950.001,963.501,950.001,963.001,922.23100,000
12 Jan 20241,974.501,974.501,940.001,947.501,907.05852,400
11 Jan 20241,955.001,969.001,951.501,959.001,918.31863,500
10 Jan 20241,933.501,947.501,922.001,943.001,902.65805,800
09 Jan 20241,921.001,942.001,914.001,926.001,886.00834,300
05 Jan 20241,897.001,924.501,891.001,913.501,873.76978,000
04 Jan 20241,840.501,880.001,825.501,880.001,840.961,197,100
29 Dec 20231,838.501,845.501,824.001,832.001,793.95564,900
28 Dec 20231,815.001,830.501,811.501,829.501,791.50648,700
27 Dec 20231,790.001,814.501,788.001,814.501,776.82642,400
26 Dec 20231,791.001,791.501,775.501,785.501,748.42531,800
25 Dec 20231,800.001,800.501,779.501,782.001,744.99334,500
22 Dec 20231,775.001,785.501,768.501,785.501,748.42540,200
21 Dec 20231,775.501,776.501,763.001,767.501,730.79596,500
20 Dec 20231,785.001,794.501,773.001,785.501,748.42764,100
19 Dec 20231,771.001,776.001,752.001,775.001,738.14713,600
18 Dec 20231,779.001,785.501,757.001,778.001,741.07724,400
15 Dec 20231,795.501,797.001,775.501,785.001,747.931,258,500
14 Dec 20231,799.001,799.001,774.001,789.501,752.33730,900
13 Dec 20231,812.001,816.001,779.001,787.001,749.89759,600
12 Dec 20231,816.501,825.501,810.001,814.001,776.331,155,500
11 Dec 20231,800.501,800.501,783.001,800.001,762.621,037,300
08 Dec 20231,792.501,804.501,776.001,781.001,744.011,106,700
07 Dec 20231,808.501,823.501,805.501,821.501,783.67737,300
06 Dec 20231,799.501,829.001,793.501,827.001,789.06698,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...