Singapore markets open in 8 hours 58 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,018.26 -53.37 (-1.05%) Dow
37,912.32 -548.60 (-1.43%) Nasdaq
15,483.21 -229.54 (-1.46%) Bitcoin USD
64,110.32 -479.56 (-0.74%) CMC Crypto 200
1,381.84 -0.73 (-0.05%)
Hasegawa Co., Ltd. (8230.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 347.00 | 347.00 | 345.00 | 345.00 | 345.00 | 9,300 |
| 24 Apr 2024 | 348.00 | 349.00 | 346.00 | 347.00 | 347.00 | 16,900 |
| 23 Apr 2024 | 348.00 | 349.00 | 346.00 | 346.00 | 346.00 | 14,100 |
| 22 Apr 2024 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 22,800 |
| 19 Apr 2024 | 345.00 | 345.00 | 340.00 | 341.00 | 341.00 | 26,800 |
| 18 Apr 2024 | 342.00 | 344.00 | 342.00 | 342.00 | 342.00 | 8,500 |
| 17 Apr 2024 | 344.00 | 344.00 | 341.00 | 342.00 | 342.00 | 16,800 |
| 16 Apr 2024 | 345.00 | 345.00 | 341.00 | 344.00 | 344.00 | 27,700 |
| 15 Apr 2024 | 347.00 | 348.00 | 345.00 | 346.00 | 346.00 | 8,000 |
| 12 Apr 2024 | 346.00 | 347.00 | 344.00 | 347.00 | 347.00 | 24,600 |
| 11 Apr 2024 | 348.00 | 348.00 | 344.00 | 345.00 | 345.00 | 13,500 |
| 10 Apr 2024 | 345.00 | 348.00 | 345.00 | 346.00 | 346.00 | 9,500 |
| 09 Apr 2024 | 345.00 | 347.00 | 344.00 | 347.00 | 347.00 | 12,800 |
| 08 Apr 2024 | 346.00 | 347.00 | 345.00 | 345.00 | 345.00 | 14,400 |
| 05 Apr 2024 | 342.00 | 345.00 | 342.00 | 345.00 | 345.00 | 9,500 |
| 04 Apr 2024 | 345.00 | 347.00 | 342.00 | 344.00 | 344.00 | 48,200 |
| 03 Apr 2024 | 344.00 | 347.00 | 340.00 | 343.00 | 343.00 | 44,200 |
| 02 Apr 2024 | 348.00 | 349.00 | 344.00 | 346.00 | 346.00 | 21,700 |
| 01 Apr 2024 | 348.00 | 350.00 | 345.00 | 345.00 | 345.00 | 24,700 |
| 29 Mar 2024 | 345.00 | 348.00 | 345.00 | 348.00 | 348.00 | 16,300 |
| 28 Mar 2024 | 346.00 | 349.00 | 344.00 | 345.00 | 345.00 | 46,300 |
| 28 Mar 2024 | 7.5 Dividend | |||||
| 27 Mar 2024 | 350.00 | 351.00 | 348.00 | 351.00 | 343.50 | 62,600 |
| 26 Mar 2024 | 348.00 | 350.00 | 343.00 | 346.00 | 338.61 | 59,100 |
| 25 Mar 2024 | 354.00 | 354.00 | 346.00 | 348.00 | 340.56 | 90,600 |
| 22 Mar 2024 | 354.00 | 354.00 | 350.00 | 352.00 | 344.48 | 52,000 |
| 21 Mar 2024 | 356.00 | 356.00 | 349.00 | 352.00 | 344.48 | 92,400 |
| 19 Mar 2024 | 354.00 | 355.00 | 352.00 | 354.00 | 346.44 | 17,500 |
| 18 Mar 2024 | 353.00 | 355.00 | 352.00 | 353.00 | 345.46 | 22,600 |
| 15 Mar 2024 | 356.00 | 356.00 | 353.00 | 353.00 | 345.46 | 15,100 |
| 14 Mar 2024 | 355.00 | 356.00 | 350.00 | 356.00 | 348.39 | 43,100 |
| 13 Mar 2024 | 349.00 | 352.00 | 347.00 | 352.00 | 344.48 | 26,300 |
| 12 Mar 2024 | 348.00 | 351.00 | 344.00 | 351.00 | 343.50 | 62,200 |
| 11 Mar 2024 | 352.00 | 353.00 | 341.00 | 348.00 | 340.56 | 79,100 |
| 08 Mar 2024 | 350.00 | 353.00 | 348.00 | 350.00 | 342.52 | 22,900 |
| 07 Mar 2024 | 356.00 | 356.00 | 345.00 | 352.00 | 344.48 | 52,400 |
| 06 Mar 2024 | 350.00 | 356.00 | 349.00 | 355.00 | 347.41 | 21,000 |
| 05 Mar 2024 | 350.00 | 351.00 | 348.00 | 348.00 | 340.56 | 14,000 |
| 04 Mar 2024 | 352.00 | 355.00 | 344.00 | 350.00 | 342.52 | 71,100 |
| 01 Mar 2024 | 354.00 | 354.00 | 350.00 | 352.00 | 344.48 | 13,000 |
| 29 Feb 2024 | 353.00 | 357.00 | 351.00 | 352.00 | 344.48 | 14,800 |
| 28 Feb 2024 | 356.00 | 357.00 | 353.00 | 353.00 | 345.46 | 16,900 |
| 27 Feb 2024 | 356.00 | 359.00 | 352.00 | 352.00 | 344.48 | 15,300 |
| 26 Feb 2024 | 359.00 | 360.00 | 355.00 | 355.00 | 347.41 | 24,300 |
| 22 Feb 2024 | 348.00 | 359.00 | 347.00 | 359.00 | 351.33 | 49,000 |
| 21 Feb 2024 | 353.00 | 354.00 | 346.00 | 347.00 | 339.59 | 42,400 |
| 20 Feb 2024 | 353.00 | 358.00 | 353.00 | 354.00 | 346.44 | 21,900 |
| 19 Feb 2024 | 351.00 | 355.00 | 350.00 | 353.00 | 345.46 | 31,700 |
| 16 Feb 2024 | 345.00 | 354.00 | 344.00 | 351.00 | 343.50 | 54,100 |
| 15 Feb 2024 | 351.00 | 351.00 | 339.00 | 339.00 | 331.76 | 85,500 |
| 14 Feb 2024 | 352.00 | 353.00 | 347.00 | 349.00 | 341.54 | 94,300 |
| 13 Feb 2024 | 357.00 | 358.00 | 352.00 | 353.00 | 345.46 | 82,200 |
| 09 Feb 2024 | 358.00 | 362.00 | 357.00 | 357.00 | 349.37 | 34,700 |
| 08 Feb 2024 | 360.00 | 362.00 | 358.00 | 358.00 | 350.35 | 35,200 |
| 07 Feb 2024 | 360.00 | 367.00 | 360.00 | 361.00 | 353.29 | 43,600 |
| 06 Feb 2024 | 360.00 | 367.00 | 357.00 | 360.00 | 352.31 | 208,700 |
| 05 Feb 2024 | 372.00 | 378.00 | 370.00 | 373.00 | 365.03 | 128,000 |
| 02 Feb 2024 | 373.00 | 374.00 | 371.00 | 372.00 | 364.05 | 21,700 |
| 01 Feb 2024 | 372.00 | 372.00 | 370.00 | 370.00 | 362.09 | 25,200 |
| 31 Jan 2024 | 367.00 | 373.00 | 366.00 | 372.00 | 364.05 | 26,800 |
| 30 Jan 2024 | 371.00 | 375.00 | 365.00 | 365.00 | 357.20 | 128,100 |
| 29 Jan 2024 | 372.00 | 375.00 | 368.00 | 373.00 | 365.03 | 38,200 |
| 26 Jan 2024 | 370.00 | 370.00 | 366.00 | 368.00 | 360.14 | 19,400 |
| 25 Jan 2024 | 370.00 | 370.00 | 366.00 | 368.00 | 360.14 | 24,000 |
| 24 Jan 2024 | 370.00 | 370.00 | 367.00 | 368.00 | 360.14 | 29,000 |
| 23 Jan 2024 | 371.00 | 371.00 | 366.00 | 367.00 | 359.16 | 25,300 |
| 22 Jan 2024 | 365.00 | 370.00 | 365.00 | 367.00 | 359.16 | 42,900 |
| 19 Jan 2024 | 368.00 | 368.00 | 364.00 | 365.00 | 357.20 | 29,700 |
| 18 Jan 2024 | 371.00 | 371.00 | 368.00 | 368.00 | 360.14 | 21,300 |
| 17 Jan 2024 | 371.00 | 374.00 | 366.00 | 368.00 | 360.14 | 25,100 |
| 16 Jan 2024 | 369.00 | 374.00 | 365.00 | 368.00 | 360.14 | 24,700 |
| 15 Jan 2024 | 369.00 | 370.00 | 365.00 | 370.00 | 362.09 | 17,500 |
| 12 Jan 2024 | 371.00 | 371.00 | 362.00 | 365.00 | 357.20 | 89,100 |
| 11 Jan 2024 | 372.00 | 373.00 | 369.00 | 371.00 | 363.07 | 42,500 |
| 10 Jan 2024 | 375.00 | 375.00 | 370.00 | 370.00 | 362.09 | 38,800 |
| 09 Jan 2024 | 370.00 | 374.00 | 370.00 | 374.00 | 366.01 | 29,700 |
| 05 Jan 2024 | 365.00 | 372.00 | 364.00 | 372.00 | 364.05 | 35,200 |
| 04 Jan 2024 | 362.00 | 365.00 | 358.00 | 365.00 | 357.20 | 25,600 |
| 29 Dec 2023 | 357.00 | 362.00 | 357.00 | 362.00 | 354.26 | 14,500 |
| 28 Dec 2023 | 354.00 | 360.00 | 354.00 | 360.00 | 352.31 | 8,900 |
| 27 Dec 2023 | 357.00 | 358.00 | 353.00 | 358.00 | 350.35 | 18,400 |
| 26 Dec 2023 | 352.00 | 357.00 | 352.00 | 356.00 | 348.39 | 10,400 |
| 25 Dec 2023 | 354.00 | 356.00 | 351.00 | 353.00 | 345.46 | 17,000 |
| 22 Dec 2023 | 359.00 | 359.00 | 355.00 | 358.00 | 350.35 | 14,000 |
| 21 Dec 2023 | 356.00 | 359.00 | 356.00 | 359.00 | 351.33 | 5,400 |
| 20 Dec 2023 | 359.00 | 359.00 | 357.00 | 358.00 | 350.35 | 15,600 |
| 19 Dec 2023 | 359.00 | 359.00 | 356.00 | 359.00 | 351.33 | 7,900 |
| 18 Dec 2023 | 354.00 | 358.00 | 353.00 | 358.00 | 350.35 | 14,700 |
| 15 Dec 2023 | 354.00 | 356.00 | 351.00 | 355.00 | 347.41 | 14,500 |
| 14 Dec 2023 | 359.00 | 359.00 | 353.00 | 355.00 | 347.41 | 18,300 |
| 13 Dec 2023 | 359.00 | 362.00 | 359.00 | 361.00 | 353.29 | 8,700 |
| 12 Dec 2023 | 363.00 | 366.00 | 358.00 | 361.00 | 353.29 | 28,800 |
| 11 Dec 2023 | 356.00 | 364.00 | 356.00 | 363.00 | 355.24 | 18,200 |
| 08 Dec 2023 | 365.00 | 365.00 | 350.00 | 356.00 | 348.39 | 127,000 |
| 07 Dec 2023 | 369.00 | 370.00 | 365.00 | 365.00 | 357.20 | 39,900 |
| 06 Dec 2023 | 359.00 | 371.00 | 359.00 | 369.00 | 361.12 | 37,500 |
| 05 Dec 2023 | 371.00 | 371.00 | 363.00 | 363.00 | 355.24 | 32,500 |
| 04 Dec 2023 | 375.00 | 375.00 | 369.00 | 373.00 | 365.03 | 80,000 |
| 01 Dec 2023 | 368.00 | 374.00 | 366.00 | 370.00 | 362.09 | 54,800 |
| 30 Nov 2023 | 364.00 | 373.00 | 359.00 | 368.00 | 360.14 | 79,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.