|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,852.50 JPY | +3.31% |
|
+4.49% | -8.22% |
| 06-12 | Japanese Shares Close Higher After Trump Signals at End of Iran War | MT |
| 06-11 | Japan Fair Trade Commission Investigates Haseko Subsidiary | MT |
Quotes 5-day view: HASEKO Corporation
Delayed Quote Japan Exchange
| 2026-06-19 | 2026-06-22 | 2026-06-23 | 2026-06-24 | 2026-06-25 | |
|---|---|---|---|---|---|
| Last | JP¥2,730.00 | JP¥2,718.00 | JP¥2,720.00 | JP¥2,714.00 | JP¥2,761.00 |
| Volume | 3,079,200 | 1,200,300 | 1,272,200 | 756,000 | 1,051,600 |
| Change | +2.36% | -0.44% | +0.07% | -0.22% | +1.73% |
| Opening | JP¥2,638.00 | JP¥2,736.00 | JP¥2,768.00 | JP¥2,759.00 | JP¥2,781.50 |
| High | JP¥2,730.00 | JP¥2,739.00 | JP¥2,772.00 | JP¥2,760.00 | JP¥2,782.00 |
| Low | JP¥2,628.00 | JP¥2,663.50 | JP¥2,711.50 | JP¥2,701.50 | JP¥2,754.00 |
Performance
| 1 day | +3.31% | ||
| 1 week | +4.49% | ||
| Current month | +5.16% | ||
| 1 month | +5.08% | ||
| 3 months | -5.01% | ||
| 6 months | -8.43% | ||
| Current year | -8.22% | ||
| 1 year | +31.57% | ||
| 3 years | +64.93% | ||
| 5 years | +87.17% | ||
| 10 years | +188.71% |
Volumes
marketsDaily volume
1,231,300
Estimated daily volume
1,231,300
Avg. Volume 20 sessions
1,195,473
Daily volume ratio
1.03
Avg. Volume 20 sessions JPY
3,410,086,732.5
Avg. Volume 20 sessions USD
21,091,386.44
Record volume 1
93,938,000
Record volume 2
69,115,300
Record volume 3
60,566,000
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (JPY)
730,683,238,057
Market Cap (USD)
4,520,267,981
Net sales (JPY)
1,273,136,000,000
Net sales (USD)
7,876,074,880
Number of employees
8,307
Sales / Employee (JPY)
153,260,624
Sales / Employee (USD)
948,125
Free-Float
80.68 %
Free-Float capitalization (JPY)
651,499,152,366
Free-Float capitalization (USD)
4,030,406,891
Average Daily Capital Traded
0.47%
Indicators
Moving average 5 days
2,728.6
Moving average 20 days
2,689.22
Moving average 50 days
2,724.98
Moving average 100 days
2,927.52
Price spread / (MMA5)
-4.34%
Price spread / (MMA20)
-5.72%
Price spread / (MMA50)
-4.47%
Price spread / (MMA100)
+2.63%
STIM
RSI 9 days
62.34
RSI 14 days
56.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.31% | +4.49% | +31.57% | +64.93% | 4.52B | |
| +0.01% | -.--% | -.--% | -.--% | 6.31B | |
| 0.00% | -1.40% | -5.61% | +51.05% | 2.65B | |
| -0.06% | -4.16% | -25.88% | +158.32% | 1.65B | |
| -1.19% | +3.32% | +46.47% | +126.36% | 1.46B | |
| +1.15% | +5.22% | -25.26% | +18.92% | 890M | |
| +3.10% | -1.94% | +89.63% | +278.19% | 854M | |
| -1.51% | +1.97% | +73.34% | - | 853M | |
| +2.39% | -2.28% | +14.22% | +119.66% | 781M | |
| 0.00% | +0.48% | -3.55% | +38.05% | 718M | |
| Average | +0.72% | -0.03% | +19.49% | +95.05% | 2.07B | |
| Weighted average by Cap. | +0.84% | +0.89% | +13.46% | +63.03% |
Historical Quotes: HASEKO Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5e671de77838448d7df1828c826c7fc.flc5vTiNyzeoRD4081dr9BR1Jxhc3Rf-RVD0O49ZB80.SBJp1kjshWHREVlswWIpwn0qYW8kt1a9DiO3bscJUowvMVDEUP69A9Aucw
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 2,852.50 | 314,100 | 1,230,500 |
| 02:24:51 | 2,853.00 | 400 | 916,400 |
| 02:24:51 | 2,853.50 | 100 | 916,000 |
| 02:24:50 | 2,853.50 | 100 | 915,900 |
| 02:24:50 | 2,853.50 | 100 | 915,800 |
| 02:24:39 | 2,853.50 | 100 | 915,700 |
| 02:24:39 | 2,853.50 | 100 | 915,600 |
| 02:24:39 | 2,853.50 | 100 | 915,500 |
| 02:24:39 | 2,854.00 | 200 | 915,400 |
| 02:24:35 | 2,854.50 | 300 | 915,200 |
Course Extremes
| 1 week | 2,663.5 |  | 2,858.5 |
| 1 month | 2,555 | | 2,858.5 |
| Current year | 2,555 | | 3,531 |
| 1 year | 2,140 | | 3,531 |
| 3 years | 1,575 | | 3,531 |
| 5 years | 1,337 | | 3,531 |
| 10 years | 918 | | 3,531 |
Monthly variations
Annual variations
| 2026 | -11.16% | ||
| 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
