Hatch Work Co.,Ltd. (TYO:148A)
Japan · Delayed Price · Currency is JPY 1,675.00
+5.00 (0.30%)
Jul 30, 2026, 3:00 PM JST
Hatch Work Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,645.00 | 1,672.00 | 1,640.00 | 1,670.00 | 1,670.00 | - | 2,500 |
| Jul 28, 2026 | 1,655.00 | 1,670.00 | 1,642.00 | 1,670.00 | 1,670.00 | -0.36% | 2,400 |
| Jul 27, 2026 | 1,678.00 | 1,678.00 | 1,650.00 | 1,676.00 | 1,676.00 | - | 3,600 |
| Jul 24, 2026 | 1,662.00 | 1,676.00 | 1,662.00 | 1,676.00 | 1,676.00 | - | 300 |
| Jul 23, 2026 | 1,652.00 | 1,676.00 | 1,652.00 | 1,676.00 | 1,676.00 | 0.96% | 700 |
| Jul 22, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.42% | 200 |
| Jul 21, 2026 | 1,650.00 | 1,678.00 | 1,648.00 | 1,667.00 | 1,667.00 | 1.03% | 3,000 |
| Jul 17, 2026 | 1,670.00 | 1,684.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.20% | 2,500 |
| Jul 16, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.42% | 100 |
| Jul 15, 2026 | 1,676.00 | 1,679.00 | 1,676.00 | 1,677.00 | 1,677.00 | -0.42% | 1,300 |
| Jul 14, 2026 | 1,668.00 | 1,687.00 | 1,652.00 | 1,684.00 | 1,684.00 | -1.17% | 3,300 |
| Jul 13, 2026 | 1,668.00 | 1,704.00 | 1,668.00 | 1,704.00 | 1,704.00 | 1.31% | 200 |
| Jul 10, 2026 | 1,666.00 | 1,682.00 | 1,665.00 | 1,682.00 | 1,682.00 | 0.96% | 800 |
| Jul 9, 2026 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - | 100 |
| Jul 8, 2026 | 1,666.00 | 1,674.00 | 1,666.00 | 1,666.00 | 1,666.00 | -2.34% | 1,500 |
| Jul 7, 2026 | 1,662.00 | 1,706.00 | 1,662.00 | 1,706.00 | 1,706.00 | 2.46% | 800 |
| Jul 6, 2026 | 1,675.00 | 1,675.00 | 1,661.00 | 1,665.00 | 1,665.00 | -0.06% | 600 |
| Jul 3, 2026 | 1,660.00 | 1,666.00 | 1,657.00 | 1,666.00 | 1,666.00 | -2.00% | 300 |
| Jul 2, 2026 | 1,662.00 | 1,720.00 | 1,655.00 | 1,700.00 | 1,700.00 | 1.49% | 3,200 |
| Jul 1, 2026 | 1,679.00 | 1,680.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1.21% | 900 |
| Jun 30, 2026 | 1,700.00 | 1,700.00 | 1,655.00 | 1,655.00 | 1,655.00 | -2.65% | 1,900 |
| Jun 29, 2026 | 1,658.00 | 1,710.00 | 1,658.00 | 1,700.00 | 1,700.00 | 2.53% | 46,900 |
| Jun 26, 2026 | 1,726.00 | 1,726.00 | 1,658.00 | 1,658.00 | 1,658.00 | -2.87% | 1,400 |
| Jun 25, 2026 | 1,688.00 | 1,707.00 | 1,650.00 | 1,707.00 | 1,707.00 | 3.20% | 7,800 |
| Jun 24, 2026 | 1,675.00 | 1,686.00 | 1,653.00 | 1,654.00 | 1,654.00 | -1.25% | 900 |
| Jun 23, 2026 | 1,677.00 | 1,677.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.12% | 2,100 |
| Jun 22, 2026 | 1,677.00 | 1,677.00 | 1,650.00 | 1,677.00 | 1,677.00 | - | 1,100 |
| Jun 19, 2026 | 1,674.00 | 1,679.00 | 1,650.00 | 1,677.00 | 1,677.00 | 0.18% | 3,600 |
| Jun 18, 2026 | 1,677.00 | 1,677.00 | 1,661.00 | 1,674.00 | 1,674.00 | -0.24% | 1,100 |
| Jun 17, 2026 | 1,679.00 | 1,679.00 | 1,659.00 | 1,678.00 | 1,678.00 | -0.12% | 1,400 |
| Jun 16, 2026 | 1,686.00 | 1,686.00 | 1,654.00 | 1,680.00 | 1,680.00 | -0.36% | 1,000 |
| Jun 15, 2026 | 1,691.00 | 1,691.00 | 1,651.00 | 1,686.00 | 1,686.00 | -0.30% | 3,000 |
| Jun 12, 2026 | 1,651.00 | 1,696.00 | 1,650.00 | 1,691.00 | 1,691.00 | 0.65% | 2,800 |
| Jun 11, 2026 | 1,698.00 | 1,701.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.23% | 3,000 |
| Jun 10, 2026 | 1,700.00 | 1,710.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.53% | 2,500 |
| Jun 9, 2026 | 1,726.00 | 1,726.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.93% | 2,600 |
| Jun 8, 2026 | 1,711.00 | 1,726.00 | 1,697.00 | 1,726.00 | 1,726.00 | 0.82% | 1,800 |
| Jun 5, 2026 | 1,728.00 | 1,728.00 | 1,705.00 | 1,712.00 | 1,712.00 | -0.93% | 2,200 |
| Jun 4, 2026 | 1,718.00 | 1,743.00 | 1,707.00 | 1,728.00 | 1,728.00 | 0.12% | 1,700 |
| Jun 3, 2026 | 1,728.00 | 1,728.00 | 1,713.00 | 1,726.00 | 1,726.00 | -0.12% | 1,800 |
| Jun 2, 2026 | 1,708.00 | 1,728.00 | 1,708.00 | 1,728.00 | 1,728.00 | - | 500 |
| Jun 1, 2026 | 1,723.00 | 1,775.00 | 1,723.00 | 1,728.00 | 1,728.00 | 0.41% | 1,400 |
| May 29, 2026 | 1,737.00 | 1,774.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.81% | 2,600 |
| May 28, 2026 | 1,718.00 | 1,757.00 | 1,709.00 | 1,735.00 | 1,735.00 | 1.05% | 1,200 |
| May 27, 2026 | 1,717.00 | 1,729.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.06% | 1,400 |
| May 26, 2026 | 1,754.00 | 1,754.00 | 1,716.00 | 1,716.00 | 1,716.00 | -0.46% | 2,200 |
| May 25, 2026 | 1,720.00 | 1,724.00 | 1,720.00 | 1,724.00 | 1,724.00 | -0.69% | 1,800 |
| May 22, 2026 | 1,718.00 | 1,740.00 | 1,710.00 | 1,736.00 | 1,736.00 | 1.05% | 3,000 |
| May 21, 2026 | 1,733.00 | 1,772.00 | 1,701.00 | 1,718.00 | 1,718.00 | -2.39% | 6,000 |
| May 20, 2026 | 1,796.00 | 1,796.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.85% | 5,400 |