Hazama Ando Corporation (TYO:1719)
Japan · Delayed Price · Currency is JPY 1,891.00
-4.50 (-0.24%)
Dec 30, 2025, 3:30 PM JST
Hazama Ando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,898.00 | 1,910.00 | 1,890.00 | 1,891.00 | 1,891.00 | -0.24% | 483,800 |
| Dec 29, 2025 | 1,900.50 | 1,905.00 | 1,885.00 | 1,895.50 | 1,895.50 | 0.29% | 573,200 |
| Dec 26, 2025 | 1,896.50 | 1,908.50 | 1,880.00 | 1,890.00 | 1,890.00 | -0.24% | 444,500 |
| Dec 25, 2025 | 1,881.50 | 1,894.50 | 1,873.00 | 1,894.50 | 1,894.50 | 1.17% | 282,000 |
| Dec 24, 2025 | 1,877.50 | 1,884.50 | 1,870.50 | 1,872.50 | 1,872.50 | -0.24% | 454,100 |
| Dec 23, 2025 | 1,870.00 | 1,882.00 | 1,859.00 | 1,877.00 | 1,877.00 | 0.59% | 464,400 |
| Dec 22, 2025 | 1,879.00 | 1,885.50 | 1,866.00 | 1,866.00 | 1,866.00 | -0.64% | 448,000 |
| Dec 19, 2025 | 1,861.50 | 1,892.00 | 1,857.00 | 1,878.00 | 1,878.00 | 0.94% | 717,900 |
| Dec 18, 2025 | 1,845.00 | 1,866.50 | 1,838.00 | 1,860.50 | 1,860.50 | 0.43% | 498,200 |
| Dec 17, 2025 | 1,854.50 | 1,856.00 | 1,822.00 | 1,852.50 | 1,852.50 | -0.11% | 520,000 |
| Dec 16, 2025 | 1,870.00 | 1,871.00 | 1,854.50 | 1,854.50 | 1,854.50 | -0.80% | 514,000 |
| Dec 15, 2025 | 1,875.00 | 1,878.50 | 1,860.00 | 1,869.50 | 1,869.50 | -0.66% | 679,500 |
| Dec 12, 2025 | 1,860.00 | 1,882.00 | 1,847.50 | 1,882.00 | 1,882.00 | 2.28% | 896,000 |
| Dec 11, 2025 | 1,865.00 | 1,866.00 | 1,833.00 | 1,840.00 | 1,840.00 | -0.92% | 544,100 |
| Dec 10, 2025 | 1,875.00 | 1,880.50 | 1,855.50 | 1,857.00 | 1,857.00 | -0.03% | 581,000 |
| Dec 9, 2025 | 1,877.50 | 1,880.50 | 1,841.50 | 1,857.50 | 1,857.50 | -0.64% | 633,600 |
| Dec 8, 2025 | 1,855.00 | 1,875.00 | 1,853.00 | 1,869.50 | 1,869.50 | 1.58% | 709,200 |
| Dec 5, 2025 | 1,842.00 | 1,854.50 | 1,828.50 | 1,840.50 | 1,840.50 | 0.74% | 671,300 |
| Dec 4, 2025 | 1,833.00 | 1,841.50 | 1,820.50 | 1,827.00 | 1,827.00 | -0.41% | 642,100 |
| Dec 3, 2025 | 1,830.00 | 1,835.50 | 1,819.00 | 1,834.50 | 1,834.50 | 0.36% | 673,600 |
| Dec 2, 2025 | 1,838.00 | 1,838.50 | 1,798.50 | 1,828.00 | 1,828.00 | -1.14% | 858,400 |
| Dec 1, 2025 | 1,878.00 | 1,886.50 | 1,838.00 | 1,849.00 | 1,849.00 | -1.12% | 864,600 |
| Nov 28, 2025 | 1,853.50 | 1,881.00 | 1,845.00 | 1,870.00 | 1,870.00 | 1.25% | 592,900 |
| Nov 27, 2025 | 1,873.50 | 1,873.50 | 1,846.50 | 1,847.00 | 1,847.00 | -0.94% | 686,400 |
| Nov 26, 2025 | 1,835.50 | 1,873.50 | 1,833.00 | 1,864.50 | 1,864.50 | 1.83% | 955,200 |
| Nov 25, 2025 | 1,848.50 | 1,849.00 | 1,811.50 | 1,831.00 | 1,831.00 | -0.14% | 701,600 |
| Nov 21, 2025 | 1,786.00 | 1,834.00 | 1,785.50 | 1,833.50 | 1,833.50 | 1.61% | 1,036,400 |
| Nov 20, 2025 | 1,791.00 | 1,807.00 | 1,782.00 | 1,804.50 | 1,804.50 | 1.72% | 732,700 |
| Nov 19, 2025 | 1,778.00 | 1,795.50 | 1,758.50 | 1,774.00 | 1,774.00 | 0.91% | 1,071,800 |
| Nov 18, 2025 | 1,775.00 | 1,785.00 | 1,751.50 | 1,758.00 | 1,758.00 | -1.18% | 645,300 |
| Nov 17, 2025 | 1,777.50 | 1,789.50 | 1,762.00 | 1,779.00 | 1,779.00 | - | 684,900 |
| Nov 14, 2025 | 1,776.50 | 1,790.00 | 1,763.50 | 1,779.00 | 1,779.00 | -1.17% | 790,600 |
| Nov 13, 2025 | 1,770.50 | 1,827.00 | 1,768.50 | 1,800.00 | 1,800.00 | 2.42% | 1,267,100 |
| Nov 12, 2025 | 1,745.00 | 1,764.00 | 1,742.50 | 1,757.50 | 1,757.50 | -0.09% | 807,100 |
| Nov 11, 2025 | 1,735.00 | 1,763.00 | 1,725.50 | 1,759.00 | 1,759.00 | 0.98% | 879,200 |
| Nov 10, 2025 | 1,724.50 | 1,742.00 | 1,720.50 | 1,742.00 | 1,742.00 | 1.46% | 981,100 |
| Nov 7, 2025 | 1,777.00 | 1,778.00 | 1,688.00 | 1,717.00 | 1,717.00 | -3.40% | 1,612,500 |
| Nov 6, 2025 | 1,760.00 | 1,792.00 | 1,754.00 | 1,777.50 | 1,777.50 | 1.60% | 1,277,600 |
| Nov 5, 2025 | 1,736.50 | 1,757.00 | 1,686.50 | 1,749.50 | 1,749.50 | 0.09% | 1,360,700 |
| Nov 4, 2025 | 1,736.50 | 1,748.00 | 1,714.00 | 1,748.00 | 1,748.00 | 1.22% | 776,500 |
| Oct 31, 2025 | 1,731.00 | 1,737.00 | 1,716.50 | 1,727.00 | 1,727.00 | 0.47% | 738,700 |
| Oct 30, 2025 | 1,699.00 | 1,719.00 | 1,698.00 | 1,719.00 | 1,719.00 | 1.06% | 1,687,100 |
| Oct 29, 2025 | 1,727.00 | 1,731.00 | 1,695.00 | 1,701.00 | 1,701.00 | -0.35% | 728,700 |
| Oct 28, 2025 | 1,778.00 | 1,778.00 | 1,703.00 | 1,707.00 | 1,707.00 | -3.99% | 1,129,700 |
| Oct 27, 2025 | 1,764.00 | 1,780.00 | 1,752.00 | 1,778.00 | 1,778.00 | 1.95% | 995,500 |
| Oct 24, 2025 | 1,749.00 | 1,750.00 | 1,733.00 | 1,744.00 | 1,744.00 | 0.17% | 525,500 |
| Oct 23, 2025 | 1,719.00 | 1,744.00 | 1,714.00 | 1,741.00 | 1,741.00 | 0.81% | 655,100 |
| Oct 22, 2025 | 1,699.00 | 1,730.00 | 1,696.00 | 1,727.00 | 1,727.00 | 1.77% | 1,005,800 |
| Oct 21, 2025 | 1,705.00 | 1,708.00 | 1,688.00 | 1,697.00 | 1,697.00 | -0.47% | 662,200 |
| Oct 20, 2025 | 1,713.00 | 1,715.00 | 1,696.00 | 1,705.00 | 1,705.00 | 0.65% | 722,800 |