T. Hasegawa Co., Ltd.
HASGFOTCBasic Materials● Active
$19.82
+$0.00(+0.00%)
Market Cap$801503415
P/E Ratio—
52W High$24.37
52W Low$19.815
T. Hasegawa Co., Ltd. (HASGF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
hasgf · EOD price history · split-adj. · FMP · as of Apr 6, 2026
5-Year High5Y
$24.37
May 8, 2023
-18.7% from here
5-Year Low5Y
$19.82
Apr 6, 2026
-0.0% from low
IPO Priceadj.
$14.39
May 8, 2014
+37.7% since IPO
1 Year Ago
$19.82
Jun 9, 2025
-0.0% in 1Y
5 Years Ago
$20.95
Jun 9, 2021
-5.4% in 5Y
10 Years Ago
$14.15
Jun 9, 2016
+40.0% in 10Y
Historical Price Data · HASGF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
| Apr 2, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
| Apr 1, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
| Mar 31, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 1K | +0.00% |
| Mar 30, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
| Mar 27, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 1K | +0.00% |
| Mar 26, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 1K | +0.00% |
| Mar 25, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
| Mar 24, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
| Mar 23, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 1K | +0.00% |
| Mar 20, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
| Mar 19, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 1K | +0.00% |
| Mar 18, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
| Mar 17, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
| Mar 16, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
| Mar 13, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 1K | +0.00% |
| Mar 12, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
| Mar 11, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
| Mar 10, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
| Mar 9, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
Showing 1–20 of 1,148 records
Annual Stock Price Performance · HASGF
Jan 1 → Dec 31 · 6 years2026+0.0%$19.82 → $19.82
+0.0%
2025+0.0%$19.82 → $19.82
+0.0%
2024+0.0%$19.82 → $19.82
+0.0%
2023+0.0%$19.82 → $19.82
+0.0%
2022-11.9%$22.50 → $19.82
-11.9%
2021+7.4%$20.95 → $22.50
+7.4%
Best Year2021 · +7.4%
Worst Year2022 · -11.9%
Positive Years5 / 6
Avg Annual Return-0.8%
6Y Total Return-5.4%
6Y CAGR~-0.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in HASGF?
If you invested $1,000 in HASGF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,400
Total Return+40.0%
CAGR~+3.4% / yr
Profit+$400
Based on Jun 9, 2016 · $14.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
T. Hasegawa Co., Ltd. (HASGF) is classified under Basic Materials and trades on OTC. The quote snapshot on this page shows a last price of $19.82. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
HASGF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
HASGF historical stock pricesFMP EOD datasplit-adjusted OHLCV