Hazama Ando Corporation (TYO:1719)
Japan · Delayed Price · Currency is JPY 1,658.00
-11.00 (-0.66%)
Oct 7, 2025, 3:30 PM JST
Hazama Ando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,669.00 | 1,674.00 | 1,652.00 | 1,652.00 | - | -1.02% | 152,800 |
| Oct 6, 2025 | 1,689.00 | 1,689.00 | 1,658.00 | 1,669.00 | 1,669.00 | 2.14% | 1,089,800 |
| Oct 3, 2025 | 1,614.00 | 1,634.00 | 1,613.00 | 1,634.00 | 1,634.00 | 0.62% | 613,100 |
| Oct 2, 2025 | 1,640.00 | 1,643.00 | 1,612.00 | 1,624.00 | 1,624.00 | -1.40% | 621,100 |
| Oct 1, 2025 | 1,665.00 | 1,665.00 | 1,630.00 | 1,647.00 | 1,647.00 | -1.61% | 975,800 |
| Sep 30, 2025 | 1,689.00 | 1,690.00 | 1,666.00 | 1,674.00 | 1,674.00 | -0.89% | 675,800 |
| Sep 29, 2025 | 1,680.00 | 1,704.00 | 1,669.00 | 1,689.00 | 1,689.00 | -2.03% | 818,300 |
| Sep 26, 2025 | 1,713.00 | 1,731.00 | 1,707.00 | 1,724.00 | 1,684.00 | 1.17% | 1,397,900 |
| Sep 25, 2025 | 1,705.00 | 1,710.00 | 1,699.00 | 1,704.00 | 1,664.46 | 0.35% | 748,300 |
| Sep 24, 2025 | 1,700.00 | 1,703.00 | 1,690.00 | 1,698.00 | 1,658.60 | - | 772,400 |
| Sep 22, 2025 | 1,709.00 | 1,718.00 | 1,698.00 | 1,698.00 | 1,658.60 | -0.64% | 843,500 |
| Sep 19, 2025 | 1,714.00 | 1,724.00 | 1,703.00 | 1,709.00 | 1,669.35 | 0.18% | 1,154,800 |
| Sep 18, 2025 | 1,711.00 | 1,711.00 | 1,693.00 | 1,706.00 | 1,666.42 | -0.35% | 806,900 |
| Sep 17, 2025 | 1,731.00 | 1,731.00 | 1,702.00 | 1,712.00 | 1,672.28 | -1.27% | 1,228,400 |
| Sep 16, 2025 | 1,735.00 | 1,742.00 | 1,726.00 | 1,734.00 | 1,693.77 | -0.23% | 1,228,400 |
| Sep 12, 2025 | 1,747.00 | 1,752.00 | 1,734.00 | 1,738.00 | 1,697.68 | -0.11% | 731,100 |
| Sep 11, 2025 | 1,753.00 | 1,756.00 | 1,738.00 | 1,740.00 | 1,699.63 | -0.23% | 731,100 |
| Sep 10, 2025 | 1,738.00 | 1,750.00 | 1,737.00 | 1,744.00 | 1,703.54 | 0.29% | 588,100 |
| Sep 9, 2025 | 1,759.00 | 1,769.00 | 1,735.00 | 1,739.00 | 1,698.65 | -1.08% | 875,700 |
| Sep 8, 2025 | 1,760.00 | 1,763.00 | 1,752.00 | 1,758.00 | 1,717.21 | 0.06% | 746,700 |
| Sep 5, 2025 | 1,754.00 | 1,760.00 | 1,740.00 | 1,757.00 | 1,716.23 | 0.29% | 815,800 |
| Sep 4, 2025 | 1,725.00 | 1,754.00 | 1,723.00 | 1,752.00 | 1,711.35 | 1.74% | 945,400 |
| Sep 3, 2025 | 1,736.00 | 1,740.00 | 1,711.00 | 1,722.00 | 1,682.05 | -0.69% | 739,700 |
| Sep 2, 2025 | 1,725.00 | 1,734.00 | 1,710.00 | 1,734.00 | 1,693.77 | 0.64% | 586,300 |
| Sep 1, 2025 | 1,714.00 | 1,727.00 | 1,709.00 | 1,723.00 | 1,683.03 | 0.53% | 641,300 |
| Aug 29, 2025 | 1,715.00 | 1,716.00 | 1,702.00 | 1,714.00 | 1,674.24 | -0.29% | 540,800 |
| Aug 28, 2025 | 1,699.00 | 1,723.00 | 1,698.00 | 1,719.00 | 1,679.12 | 1.12% | 634,500 |
| Aug 27, 2025 | 1,700.00 | 1,715.00 | 1,697.00 | 1,700.00 | 1,660.56 | -0.12% | 554,400 |
| Aug 26, 2025 | 1,727.00 | 1,731.00 | 1,694.00 | 1,702.00 | 1,662.51 | 0.24% | 976,700 |
| Aug 25, 2025 | 1,726.00 | 1,729.00 | 1,693.00 | 1,698.00 | 1,658.61 | -2.53% | 1,352,200 |
| Aug 22, 2025 | 1,718.00 | 1,745.00 | 1,717.00 | 1,742.00 | 1,701.59 | 1.99% | 1,073,400 |
| Aug 21, 2025 | 1,710.00 | 1,712.00 | 1,696.00 | 1,708.00 | 1,668.37 | -0.41% | 516,900 |
| Aug 20, 2025 | 1,701.00 | 1,715.00 | 1,691.00 | 1,715.00 | 1,675.21 | 0.53% | 658,500 |
| Aug 19, 2025 | 1,699.00 | 1,707.00 | 1,693.00 | 1,706.00 | 1,666.42 | 0.29% | 611,400 |
| Aug 18, 2025 | 1,685.00 | 1,706.00 | 1,682.00 | 1,701.00 | 1,661.54 | 0.35% | 736,900 |
| Aug 15, 2025 | 1,685.00 | 1,695.00 | 1,681.00 | 1,695.00 | 1,655.68 | 0.65% | 664,600 |
| Aug 14, 2025 | 1,685.00 | 1,688.00 | 1,667.00 | 1,684.00 | 1,644.93 | -0.59% | 804,400 |
| Aug 13, 2025 | 1,690.00 | 1,699.00 | 1,675.00 | 1,694.00 | 1,654.70 | 0.24% | 702,500 |
| Aug 12, 2025 | 1,700.00 | 1,716.00 | 1,684.00 | 1,690.00 | 1,650.79 | -0.06% | 984,200 |
| Aug 8, 2025 | 1,670.00 | 1,703.00 | 1,667.00 | 1,691.00 | 1,651.77 | 0.36% | 1,045,000 |
| Aug 7, 2025 | 1,699.00 | 1,740.00 | 1,643.00 | 1,685.00 | 1,645.91 | 0.84% | 2,103,400 |
| Aug 6, 2025 | 1,650.00 | 1,679.00 | 1,650.00 | 1,671.00 | 1,632.23 | 1.52% | 1,005,600 |
| Aug 5, 2025 | 1,646.00 | 1,650.00 | 1,630.00 | 1,646.00 | 1,607.81 | 0.73% | 591,600 |
| Aug 4, 2025 | 1,610.00 | 1,635.00 | 1,604.00 | 1,634.00 | 1,596.09 | -0.37% | 726,500 |
| Aug 1, 2025 | 1,604.00 | 1,642.00 | 1,601.00 | 1,640.00 | 1,601.95 | 2.24% | 847,700 |
| Jul 31, 2025 | 1,585.00 | 1,610.00 | 1,584.00 | 1,604.00 | 1,566.79 | 1.20% | 1,299,900 |
| Jul 30, 2025 | 1,577.00 | 1,592.00 | 1,559.00 | 1,585.00 | 1,548.23 | 1.60% | 835,900 |
| Jul 29, 2025 | 1,560.00 | 1,569.00 | 1,546.00 | 1,560.00 | 1,523.81 | -0.45% | 563,300 |
| Jul 28, 2025 | 1,570.00 | 1,575.00 | 1,562.00 | 1,567.00 | 1,530.65 | -0.06% | 661,500 |
| Jul 25, 2025 | 1,560.00 | 1,568.00 | 1,546.00 | 1,568.00 | 1,531.62 | 0.32% | 536,100 |