TYO:8230
HASEGAWA CO.,LTD. Stock Price (Quote)
JP¥343.00
-2.00 (-0.580%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥338.00 | JP¥349.00 | Thursday, 2nd May 2024 8230.T stock ended at JP¥343.00. This is 0.580% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.88% from a day low at JP¥342.00 to a day high of JP¥345.00. |
90 days | JP¥338.00 | JP¥378.00 | |
52 weeks | JP¥321.00 | JP¥386.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥343.00 | JP¥345.00 | JP¥342.00 | JP¥343.00 | 14 100 |
May 01, 2024 | JP¥343.00 | JP¥346.00 | JP¥343.00 | JP¥345.00 | 13 100 |
Apr 30, 2024 | JP¥341.00 | JP¥345.00 | JP¥340.00 | JP¥345.00 | 28 700 |
Apr 26, 2024 | JP¥347.00 | JP¥347.00 | JP¥338.00 | JP¥338.00 | 82 800 |
Apr 25, 2024 | JP¥347.00 | JP¥347.00 | JP¥345.00 | JP¥345.00 | 9 300 |
Apr 24, 2024 | JP¥348.00 | JP¥349.00 | JP¥346.00 | JP¥347.00 | 16 900 |
Apr 23, 2024 | JP¥348.00 | JP¥349.00 | JP¥346.00 | JP¥346.00 | 14 100 |
Apr 22, 2024 | JP¥344.00 | JP¥348.00 | JP¥344.00 | JP¥348.00 | 22 800 |
Apr 19, 2024 | JP¥345.00 | JP¥345.00 | JP¥340.00 | JP¥341.00 | 26 800 |
Apr 18, 2024 | JP¥342.00 | JP¥344.00 | JP¥342.00 | JP¥342.00 | 8 500 |
Apr 17, 2024 | JP¥344.00 | JP¥344.00 | JP¥341.00 | JP¥342.00 | 16 800 |
Apr 16, 2024 | JP¥345.00 | JP¥345.00 | JP¥341.00 | JP¥344.00 | 27 700 |
Apr 15, 2024 | JP¥347.00 | JP¥348.00 | JP¥345.00 | JP¥346.00 | 8 000 |
Apr 12, 2024 | JP¥346.00 | JP¥347.00 | JP¥344.00 | JP¥347.00 | 24 600 |
Apr 11, 2024 | JP¥348.00 | JP¥348.00 | JP¥344.00 | JP¥345.00 | 13 500 |
Apr 10, 2024 | JP¥345.00 | JP¥348.00 | JP¥345.00 | JP¥346.00 | 9 500 |
Apr 09, 2024 | JP¥345.00 | JP¥347.00 | JP¥344.00 | JP¥347.00 | 12 800 |
Apr 08, 2024 | JP¥346.00 | JP¥347.00 | JP¥345.00 | JP¥345.00 | 14 400 |
Apr 05, 2024 | JP¥342.00 | JP¥345.00 | JP¥342.00 | JP¥345.00 | 9 500 |
Apr 04, 2024 | JP¥345.00 | JP¥347.00 | JP¥342.00 | JP¥344.00 | 48 200 |
Apr 03, 2024 | JP¥344.00 | JP¥347.00 | JP¥340.00 | JP¥343.00 | 44 200 |
Apr 02, 2024 | JP¥348.00 | JP¥349.00 | JP¥344.00 | JP¥346.00 | 21 700 |
Apr 01, 2024 | JP¥348.00 | JP¥350.00 | JP¥345.00 | JP¥345.00 | 24 700 |
Mar 29, 2024 | JP¥345.00 | JP¥348.00 | JP¥345.00 | JP¥348.00 | 18 500 |
Mar 28, 2024 | JP¥346.00 | JP¥349.00 | JP¥344.00 | JP¥345.00 | 46 300 |