Hatch Work Co.,Ltd. (TYO:148A)
Japan · Delayed Price · Currency is JPY 1,760.00
-15.00 (-0.85%)
May 20, 2026, 10:31 AM JST
Hatch Work Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,772.00 | 1,814.00 | 1,771.00 | 1,775.00 | 1,775.00 | -1.39% | 3,000 |
| May 18, 2026 | 1,773.00 | 1,806.00 | 1,773.00 | 1,800.00 | 1,800.00 | -0.39% | 2,400 |
| May 15, 2026 | 1,786.00 | 1,829.00 | 1,776.00 | 1,807.00 | 1,807.00 | -7.14% | 9,300 |
| May 14, 2026 | 1,866.00 | 1,946.00 | 1,866.00 | 1,946.00 | 1,946.00 | 2.10% | 4,300 |
| May 13, 2026 | 1,905.00 | 1,910.00 | 1,905.00 | 1,906.00 | 1,906.00 | -1.19% | 700 |
| May 12, 2026 | 1,985.00 | 1,985.00 | 1,866.00 | 1,929.00 | 1,929.00 | -1.08% | 3,600 |
| May 11, 2026 | 1,841.00 | 1,950.00 | 1,834.00 | 1,950.00 | 1,950.00 | 9.12% | 6,400 |
| May 8, 2026 | 1,770.00 | 1,787.00 | 1,770.00 | 1,787.00 | 1,787.00 | -1.27% | 900 |
| May 7, 2026 | 1,765.00 | 1,819.00 | 1,751.00 | 1,810.00 | 1,810.00 | 0.50% | 1,700 |
| May 1, 2026 | 1,800.00 | 1,801.00 | 1,800.00 | 1,801.00 | 1,801.00 | 0.06% | 200 |
| Apr 30, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 600 |
| Apr 28, 2026 | 1,810.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | 3,700 |
| Apr 27, 2026 | 1,855.00 | 1,855.00 | 1,802.00 | 1,810.00 | 1,810.00 | 0.50% | 1,700 |
| Apr 24, 2026 | 1,800.00 | 1,801.00 | 1,800.00 | 1,801.00 | 1,801.00 | 0.06% | 600 |
| Apr 23, 2026 | 1,800.00 | 1,801.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.15% | 1,500 |
| Apr 22, 2026 | 1,802.00 | 1,821.00 | 1,802.00 | 1,821.00 | 1,821.00 | 0.66% | 900 |
| Apr 21, 2026 | 1,861.00 | 1,861.00 | 1,809.00 | 1,809.00 | 1,809.00 | -2.85% | 1,300 |
| Apr 20, 2026 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1.58% | 100 |
| Apr 17, 2026 | 1,830.00 | 1,846.00 | 1,830.00 | 1,833.00 | 1,833.00 | 0.16% | 1,500 |
| Apr 16, 2026 | 1,865.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.88% | 1,100 |
| Apr 15, 2026 | 1,834.00 | 1,866.00 | 1,832.00 | 1,865.00 | 1,865.00 | 3.38% | 2,200 |
| Apr 14, 2026 | 1,800.00 | 1,826.00 | 1,785.00 | 1,804.00 | 1,804.00 | -1.90% | 2,400 |
| Apr 13, 2026 | 1,842.00 | 1,842.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1.21% | 600 |
| Apr 10, 2026 | 1,840.00 | 1,840.00 | 1,808.00 | 1,817.00 | 1,817.00 | 0.94% | 800 |
| Apr 9, 2026 | 1,786.00 | 1,835.00 | 1,786.00 | 1,800.00 | 1,800.00 | 0.28% | 3,300 |
| Apr 8, 2026 | 1,790.00 | 1,873.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.73% | 1,500 |
| Apr 7, 2026 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | -1.71% | 300 |
| Apr 6, 2026 | 1,784.00 | 1,813.00 | 1,781.00 | 1,813.00 | 1,813.00 | 0.95% | 1,100 |
| Apr 3, 2026 | 1,800.00 | 1,841.00 | 1,796.00 | 1,796.00 | 1,796.00 | -0.22% | 5,000 |
| Apr 2, 2026 | 1,814.00 | 1,829.00 | 1,750.00 | 1,800.00 | 1,800.00 | -1.04% | 1,700 |
| Apr 1, 2026 | 1,748.00 | 1,878.00 | 1,748.00 | 1,819.00 | 1,819.00 | 5.76% | 4,000 |
| Mar 31, 2026 | 1,682.00 | 1,720.00 | 1,682.00 | 1,720.00 | 1,720.00 | 2.26% | 1,500 |
| Mar 30, 2026 | 1,684.00 | 1,721.00 | 1,679.00 | 1,682.00 | 1,682.00 | -2.94% | 3,500 |
| Mar 27, 2026 | 1,789.00 | 1,789.00 | 1,713.00 | 1,733.00 | 1,733.00 | -3.99% | 8,800 |
| Mar 26, 2026 | 1,836.00 | 1,836.00 | 1,798.00 | 1,805.00 | 1,805.00 | -0.39% | 2,800 |
| Mar 25, 2026 | 1,702.00 | 1,823.00 | 1,700.00 | 1,812.00 | 1,812.00 | 4.02% | 4,700 |
| Mar 24, 2026 | 1,808.00 | 1,808.00 | 1,664.00 | 1,742.00 | 1,742.00 | -2.13% | 12,600 |
| Mar 23, 2026 | 1,798.00 | 1,800.00 | 1,720.00 | 1,780.00 | 1,780.00 | -3.21% | 5,000 |
| Mar 19, 2026 | 1,859.00 | 1,859.00 | 1,802.00 | 1,839.00 | 1,839.00 | 0.16% | 3,400 |
| Mar 18, 2026 | 1,835.00 | 1,836.00 | 1,811.00 | 1,836.00 | 1,836.00 | -1.77% | 3,300 |
| Mar 17, 2026 | 1,880.00 | 1,895.00 | 1,869.00 | 1,869.00 | 1,869.00 | -1.89% | 900 |
| Mar 16, 2026 | 1,905.00 | 1,905.00 | 1,881.00 | 1,905.00 | 1,905.00 | - | 300 |
| Mar 13, 2026 | 1,881.00 | 1,905.00 | 1,881.00 | 1,905.00 | 1,905.00 | -0.68% | 1,000 |
| Mar 12, 2026 | 1,957.00 | 1,968.00 | 1,899.00 | 1,918.00 | 1,918.00 | -1.99% | 2,100 |
| Mar 11, 2026 | 1,928.00 | 1,957.00 | 1,915.00 | 1,957.00 | 1,957.00 | 2.41% | 4,500 |
| Mar 10, 2026 | 1,917.00 | 1,917.00 | 1,872.00 | 1,911.00 | 1,911.00 | 0.10% | 4,600 |
| Mar 9, 2026 | 1,900.00 | 1,909.00 | 1,816.00 | 1,909.00 | 1,909.00 | -2.10% | 7,700 |
| Mar 6, 2026 | 1,890.00 | 1,964.00 | 1,860.00 | 1,950.00 | 1,950.00 | 1.04% | 4,900 |
| Mar 5, 2026 | 1,838.00 | 1,979.00 | 1,838.00 | 1,930.00 | 1,930.00 | 7.10% | 16,800 |
| Mar 4, 2026 | 1,810.00 | 1,850.00 | 1,734.00 | 1,802.00 | 1,802.00 | -4.66% | 12,500 |