|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,760.00 JPY | -0.25% |
|
-1.87% | -11.20% |
| 06-12 | Japanese Shares Close Higher After Trump Signals at End of Iran War | MT |
| 06-12 | Japan Fair Trade Commission Investigates Haseko Subsidiary | MT |
Quotes 5-day view: HASEKO Corporation
Delayed Quote Japan Exchange
| 17/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | |
|---|---|---|---|---|---|
| Last | ¥2,812.50 | ¥2,829.00 | ¥2,811.50 | ¥2,767.00 | ¥2,760.00 |
| Volume | 829,700 | 819,500 | 828,000 | 1,704,100 | 1,251,700 |
| Change | +0.12% | +0.59% | -0.62% | -1.58% | -0.25% |
| Opening | ¥2,840.00 | ¥2,815.00 | ¥2,810.50 | ¥2,790.00 | ¥2,756.00 |
| High | ¥2,858.00 | ¥2,854.50 | ¥2,822.50 | ¥2,797.00 | ¥2,775.00 |
| Low | ¥2,799.00 | ¥2,812.00 | ¥2,787.50 | ¥2,742.00 | ¥2,736.50 |
Performance
| 1 day | -0.25% | ||
| 1 week | -1.87% | ||
| Current month | -2.94% | ||
| 1 month | +1.69% | ||
| 3 months | +2.83% | ||
| 6 months | -15.34% | ||
| Current year | -11.20% | ||
| 1 year | +23.66% | ||
| 3 years | +51.07% | ||
| 5 years | +86.36% | ||
| 10 years | +154.38% |
Volumes
marketsDaily volume
1,251,700
Estimated daily volume
1,251,700
Avg. Volume 20 sessions
883,729
Daily volume ratio
1.42
Avg. Volume 20 sessions JPY
2,439,092,040
Avg. Volume 20 sessions USD
14,878,461.44
Record volume 1
93,938,000
Record volume 2
69,115,300
Record volume 3
60,566,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
730,415,657,005
Market Cap (USD)
4,462,025,077
Net sales (JPY)
1,273,136,000,000
Net sales (USD)
7,777,441,110
Number of employees
8,875
Sales / Employee (JPY)
143,451,944
Sales / Employee (USD)
876,331
Free-Float
80.68 %
Free-Float capitalization (JPY)
651,263,187,448
Free-Float capitalization (USD)
3,978,491,762
Average Daily Capital Traded
0.33%
Indicators
Moving average 5 days
2,796
Moving average 20 days
2,813.05
Moving average 50 days
2,744.47
Moving average 100 days
2,835.53
Price spread / (MMA5)
+1.30%
Price spread / (MMA20)
+1.92%
Price spread / (MMA50)
-0.56%
Price spread / (MMA100)
+2.74%
RSI 9 days
41.53
RSI 14 days
46.82
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.25% | -1.87% | +23.66% | +51.07% | 4.46B | |
| +0.01% | -.--% | -.--% | -.--% | 6.31B | |
| +2.03% | +2.76% | -4.77% | +47.91% | 2.8B | |
| +0.43% | -8.54% | -33.50% | +125.66% | 1.51B | |
| +0.64% | -0.84% | +27.28% | +115.85% | 1.37B | |
| +3.12% | +2.14% | -23.09% | +20.41% | 935M | |
| +0.39% | -0.38% | +6.12% | +111.38% | 803M | |
| -0.14% | -4.37% | +67.98% | - | 747M | |
| +0.06% | -5.64% | +53.20% | +194.97% | 714M | |
| -0.76% | -.--% | -.--% | -.--% | 700M | |
| Average | +0.55% | -1.72% | +11.69% | +74.14% | 2.03B | |
| Weighted average by Cap. | +0.43% | -0.46% | +7.43% | +48.88% |
Historical Quotes: HASEKO Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2096b9.pUa545aNNTKcTtZdjcT-xilM2-U3raa7v79g7XrYO88.0yv9iKThUFXLIOYQ-YW9oR8GlKdU5eH0yfs2rE6aaa6VFMzUz-F5dfF45g
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:30:00 | 2,760.00 | 247,700 | 1,251,700 |
| 09:24:58 | 2,751.50 | 100 | 1,004,000 |
| 09:24:55 | 2,752.00 | 100 | 1,003,900 |
| 09:24:54 | 2,755.00 | 100 | 1,003,800 |
| 09:24:53 | 2,753.00 | 300 | 1,003,700 |
| 09:24:53 | 2,753.00 | 100 | 1,003,400 |
| 09:24:52 | 2,753.00 | 300 | 1,003,300 |
| 09:24:49 | 2,753.00 | 200 | 1,003,000 |
| 09:24:31 | 2,753.50 | 100 | 1,002,800 |
| 09:24:28 | 2,755.00 | 100 | 1,002,700 |
Course Extremes
| 1 week | 2,736.5 |  | 2,854.5 |
| 1 month | 2,731 | | 2,898 |
| Current year | 2,555 | | 3,531 |
| 1 year | 2,197 | | 3,531 |
| 3 years | 1,575 | | 3,531 |
| 5 years | 1,337 | | 3,531 |
| 10 years | 918 | | 3,531 |
Monthly variations
Annual variations
| 2026 | -11.20% | ||
| 2025 | +52.88% | ||
| 2024 | +10.97% | ||
| 2023 | +24.37% | ||
| 2022 | +3.30% | ||
| 2021 | +20.54% | ||
| 2020 | -19.58% | ||
| 2019 | +27.36% | ||
| 2018 | -34.04% | ||
| 2017 | +47.27% | ||
| 2016 | -11.80% | ||
| 2015 | +38.11% | ||
| 2014 | +22.00% | ||
| 2013 | +135.29% | ||
| 2012 | +33.33% | ||
| 2011 | -29.17% | ||
| 2010 | +9.09% | ||
| 2009 | -29.79% | ||
| 2008 | -51.30% | ||
| 2007 | -54.69% | ||
| 2006 | -6.37% | ||
| 2005 | +123.04% | ||
| 2004 | +8.51% | ||
| 2003 | +291.67% | ||
| 2002 | -52.00% | ||
| 2001 | -44.44% | ||
| 2000 | -26.53% | ||
| 1999 | -14.04% | ||
| 1998 | -14.93% | ||
| 1997 | -78.39% | ||
| 1996 | -25.66% | ||
| 1995 | -29.32% | ||
| 1994 | -13.24% | ||
| 1993 | +20.35% | ||
| 1992 | -28.66% |
- Stock Market
- Stocks
- 1808 Stock
- Quotes HASEKO Corporation
Select your edition
All financial news and data tailored to specific country editions
