Hazama Ando Corporation (TYO:1719)
Japan · Delayed Price · Currency is JPY 1,757.00
+5.00 (0.29%)
Sep 5, 2025, 3:30 PM JST
Hazama Ando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,754.00 | 1,760.00 | 1,740.00 | 1,757.00 | 1,757.00 | 0.29% | 815,800 |
| Sep 4, 2025 | 1,725.00 | 1,754.00 | 1,723.00 | 1,752.00 | 1,752.00 | 1.74% | 945,400 |
| Sep 3, 2025 | 1,736.00 | 1,740.00 | 1,711.00 | 1,722.00 | 1,722.00 | -0.69% | 739,700 |
| Sep 2, 2025 | 1,725.00 | 1,734.00 | 1,710.00 | 1,734.00 | 1,734.00 | 0.64% | 586,300 |
| Sep 1, 2025 | 1,714.00 | 1,727.00 | 1,709.00 | 1,723.00 | 1,723.00 | 0.53% | 641,300 |
| Aug 29, 2025 | 1,715.00 | 1,716.00 | 1,702.00 | 1,714.00 | 1,714.00 | -0.29% | 540,800 |
| Aug 28, 2025 | 1,699.00 | 1,723.00 | 1,698.00 | 1,719.00 | 1,719.00 | 1.12% | 634,500 |
| Aug 27, 2025 | 1,700.00 | 1,715.00 | 1,697.00 | 1,700.00 | 1,700.00 | -0.12% | 554,400 |
| Aug 26, 2025 | 1,727.00 | 1,731.00 | 1,694.00 | 1,702.00 | 1,702.00 | 0.24% | 976,700 |
| Aug 25, 2025 | 1,726.00 | 1,729.00 | 1,693.00 | 1,698.00 | 1,698.00 | -2.53% | 1,352,200 |
| Aug 22, 2025 | 1,718.00 | 1,745.00 | 1,717.00 | 1,742.00 | 1,742.00 | 1.99% | 1,073,400 |
| Aug 21, 2025 | 1,710.00 | 1,712.00 | 1,696.00 | 1,708.00 | 1,708.00 | -0.41% | 516,900 |
| Aug 20, 2025 | 1,701.00 | 1,715.00 | 1,691.00 | 1,715.00 | 1,715.00 | 0.53% | 658,500 |
| Aug 19, 2025 | 1,699.00 | 1,707.00 | 1,693.00 | 1,706.00 | 1,706.00 | 0.29% | 611,400 |
| Aug 18, 2025 | 1,685.00 | 1,706.00 | 1,682.00 | 1,701.00 | 1,701.00 | 0.35% | 736,900 |
| Aug 15, 2025 | 1,685.00 | 1,695.00 | 1,681.00 | 1,695.00 | 1,695.00 | 0.65% | 664,600 |
| Aug 14, 2025 | 1,685.00 | 1,688.00 | 1,667.00 | 1,684.00 | 1,684.00 | -0.59% | 804,400 |
| Aug 13, 2025 | 1,690.00 | 1,699.00 | 1,675.00 | 1,694.00 | 1,694.00 | 0.24% | 702,500 |
| Aug 12, 2025 | 1,700.00 | 1,716.00 | 1,684.00 | 1,690.00 | 1,690.00 | -0.06% | 984,200 |
| Aug 8, 2025 | 1,670.00 | 1,703.00 | 1,667.00 | 1,691.00 | 1,691.00 | 0.36% | 1,045,000 |
| Aug 7, 2025 | 1,699.00 | 1,740.00 | 1,643.00 | 1,685.00 | 1,685.00 | 0.84% | 2,103,400 |
| Aug 6, 2025 | 1,650.00 | 1,679.00 | 1,650.00 | 1,671.00 | 1,671.00 | 1.52% | 1,005,600 |
| Aug 5, 2025 | 1,646.00 | 1,650.00 | 1,630.00 | 1,646.00 | 1,646.00 | 0.73% | 591,600 |
| Aug 4, 2025 | 1,610.00 | 1,635.00 | 1,604.00 | 1,634.00 | 1,634.00 | -0.37% | 726,500 |
| Aug 1, 2025 | 1,604.00 | 1,642.00 | 1,601.00 | 1,640.00 | 1,640.00 | 2.24% | 847,700 |
| Jul 31, 2025 | 1,585.00 | 1,610.00 | 1,584.00 | 1,604.00 | 1,604.00 | 1.20% | 1,299,900 |
| Jul 30, 2025 | 1,577.00 | 1,592.00 | 1,559.00 | 1,585.00 | 1,585.00 | 1.60% | 835,900 |
| Jul 29, 2025 | 1,560.00 | 1,569.00 | 1,546.00 | 1,560.00 | 1,560.00 | -0.45% | 563,300 |
| Jul 28, 2025 | 1,570.00 | 1,575.00 | 1,562.00 | 1,567.00 | 1,567.00 | -0.06% | 661,500 |
| Jul 25, 2025 | 1,560.00 | 1,568.00 | 1,546.00 | 1,568.00 | 1,568.00 | 0.32% | 536,100 |
| Jul 24, 2025 | 1,540.00 | 1,563.00 | 1,536.00 | 1,563.00 | 1,563.00 | 1.56% | 591,300 |
| Jul 23, 2025 | 1,549.00 | 1,553.00 | 1,525.00 | 1,539.00 | 1,539.00 | -0.32% | 947,000 |
| Jul 22, 2025 | 1,535.00 | 1,544.00 | 1,528.00 | 1,544.00 | 1,544.00 | 0.59% | 476,700 |
| Jul 18, 2025 | 1,557.00 | 1,557.00 | 1,534.00 | 1,535.00 | 1,535.00 | -0.58% | 400,000 |
| Jul 17, 2025 | 1,540.00 | 1,551.00 | 1,535.00 | 1,544.00 | 1,544.00 | - | 391,000 |
| Jul 16, 2025 | 1,557.00 | 1,567.00 | 1,544.00 | 1,544.00 | 1,544.00 | -1.09% | 450,100 |
| Jul 15, 2025 | 1,574.00 | 1,576.00 | 1,559.00 | 1,561.00 | 1,561.00 | -0.32% | 445,600 |
| Jul 14, 2025 | 1,561.00 | 1,572.00 | 1,554.00 | 1,566.00 | 1,566.00 | 0.32% | 648,300 |
| Jul 11, 2025 | 1,574.00 | 1,584.00 | 1,556.00 | 1,561.00 | 1,561.00 | -0.64% | 633,600 |
| Jul 10, 2025 | 1,590.00 | 1,605.00 | 1,560.00 | 1,571.00 | 1,571.00 | -0.38% | 1,125,900 |
| Jul 9, 2025 | 1,536.00 | 1,579.00 | 1,535.00 | 1,577.00 | 1,577.00 | 3.41% | 1,223,300 |
| Jul 8, 2025 | 1,530.00 | 1,539.00 | 1,518.00 | 1,525.00 | 1,525.00 | -0.59% | 700,000 |
| Jul 7, 2025 | 1,524.00 | 1,550.00 | 1,515.00 | 1,534.00 | 1,534.00 | 2.06% | 1,575,100 |
| Jul 4, 2025 | 1,481.00 | 1,508.00 | 1,480.00 | 1,503.00 | 1,503.00 | 1.76% | 933,600 |
| Jul 3, 2025 | 1,480.00 | 1,480.00 | 1,463.00 | 1,477.00 | 1,477.00 | - | 633,700 |
| Jul 2, 2025 | 1,454.00 | 1,482.00 | 1,451.00 | 1,477.00 | 1,477.00 | 1.58% | 874,900 |
| Jul 1, 2025 | 1,455.00 | 1,460.00 | 1,446.00 | 1,454.00 | 1,454.00 | 0.21% | 548,900 |
| Jun 30, 2025 | 1,454.00 | 1,463.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0.28% | 567,300 |
| Jun 27, 2025 | 1,446.00 | 1,460.00 | 1,441.00 | 1,447.00 | 1,447.00 | 0.07% | 727,600 |
| Jun 26, 2025 | 1,433.00 | 1,446.00 | 1,430.00 | 1,446.00 | 1,446.00 | 0.91% | 448,600 |