Hazama Ando Corporation (TYO:1719)
Japan · Delayed Price · Currency is JPY 1,828.00
-21.00 (-1.14%)
At close: Dec 2, 2025
Hazama Ando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1,838.00 | 1,838.50 | 1,798.50 | 1,824.50 | - | -1.33% | 376,300 |
| 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 |
| Oct 17, 2025 | 1,681.00 | 1,694.00 | 1,676.00 | 1,694.00 | 1,694.00 | 0.77% | 437,600 |
| Oct 16, 2025 | 1,685.00 | 1,692.00 | 1,672.00 | 1,681.00 | 1,681.00 | 0.66% | 744,700 |
| Oct 15, 2025 | 1,648.00 | 1,670.00 | 1,643.00 | 1,670.00 | 1,670.00 | 1.95% | 608,500 |
| Oct 14, 2025 | 1,612.00 | 1,647.00 | 1,610.00 | 1,638.00 | 1,638.00 | -0.12% | 1,000,800 |
| Oct 10, 2025 | 1,658.00 | 1,662.00 | 1,636.00 | 1,640.00 | 1,640.00 | -1.86% | 830,000 |
| Oct 9, 2025 | 1,665.00 | 1,674.00 | 1,660.00 | 1,671.00 | 1,671.00 | 0.06% | 594,800 |
| Oct 8, 2025 | 1,666.00 | 1,690.00 | 1,664.00 | 1,670.00 | 1,670.00 | 0.72% | 695,500 |
| Oct 7, 2025 | 1,669.00 | 1,674.00 | 1,648.00 | 1,658.00 | 1,658.00 | -0.66% | 663,400 |
| 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 |