Hazama Ando Corporation (TYO:1719)
Japan · Delayed Price · Currency is JPY 1,916.00
-8.00 (-0.42%)
Sep 4, 2026, 3:30 PM JST
Hazama Ando Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,920.00 | 1,924.00 | 1,906.00 | 1,916.00 | 1,916.00 | -0.42% | 585,700 |
| Sep 3, 2026 | 1,920.50 | 1,931.00 | 1,913.00 | 1,924.00 | 1,924.00 | 0.18% | 514,600 |
| Sep 2, 2026 | 1,937.00 | 1,947.00 | 1,916.00 | 1,920.50 | 1,920.50 | -1.97% | 777,500 |
| Sep 1, 2026 | 1,925.00 | 1,960.50 | 1,922.00 | 1,959.00 | 1,959.00 | 1.98% | 797,900 |
| Aug 31, 2026 | 1,917.00 | 1,928.00 | 1,912.00 | 1,921.00 | 1,921.00 | -0.13% | 675,400 |
| Aug 28, 2026 | 1,916.50 | 1,928.50 | 1,911.50 | 1,923.50 | 1,923.50 | 0.03% | 676,100 |
| Aug 27, 2026 | 1,933.50 | 1,942.00 | 1,917.00 | 1,923.00 | 1,923.00 | -0.49% | 738,100 |
| Aug 26, 2026 | 1,902.00 | 1,938.00 | 1,901.00 | 1,932.50 | 1,932.50 | 1.50% | 739,000 |
| Aug 25, 2026 | 1,916.00 | 1,919.50 | 1,901.50 | 1,904.00 | 1,904.00 | -0.10% | 642,500 |
| Aug 24, 2026 | 1,888.00 | 1,907.50 | 1,884.50 | 1,906.00 | 1,906.00 | 0.93% | 535,900 |
| Aug 21, 2026 | 1,879.50 | 1,892.50 | 1,876.50 | 1,888.50 | 1,888.50 | 0.13% | 495,700 |
| Aug 20, 2026 | 1,874.00 | 1,888.00 | 1,870.50 | 1,886.00 | 1,886.00 | 1.34% | 576,500 |
| Aug 19, 2026 | 1,884.00 | 1,885.50 | 1,854.00 | 1,861.00 | 1,861.00 | -2.16% | 746,400 |
| Aug 18, 2026 | 1,897.50 | 1,913.00 | 1,887.00 | 1,902.00 | 1,902.00 | -0.05% | 696,200 |
| Aug 17, 2026 | 1,899.00 | 1,916.00 | 1,894.00 | 1,903.00 | 1,903.00 | 0.69% | 592,000 |
| Aug 14, 2026 | 1,881.50 | 1,898.50 | 1,872.00 | 1,890.00 | 1,890.00 | 0.45% | 588,000 |
| Aug 13, 2026 | 1,866.00 | 1,884.00 | 1,863.50 | 1,881.50 | 1,881.50 | 0.97% | 709,400 |
| Aug 12, 2026 | 1,860.00 | 1,872.50 | 1,855.50 | 1,863.50 | 1,863.50 | 0.19% | 630,800 |
| Aug 10, 2026 | 1,845.00 | 1,873.00 | 1,825.00 | 1,860.00 | 1,860.00 | 0.30% | 767,300 |
| Aug 7, 2026 | 1,860.00 | 1,861.00 | 1,841.00 | 1,854.50 | 1,854.50 | 0.30% | 711,800 |
| Aug 6, 2026 | 1,812.00 | 1,885.50 | 1,809.00 | 1,849.00 | 1,849.00 | 1.29% | 1,254,900 |
| Aug 5, 2026 | 1,799.00 | 1,844.00 | 1,772.00 | 1,825.50 | 1,825.50 | 2.18% | 1,681,200 |
| Aug 4, 2026 | 1,798.50 | 1,811.50 | 1,778.00 | 1,786.50 | 1,786.50 | -1.13% | 701,400 |
| Aug 3, 2026 | 1,822.00 | 1,823.00 | 1,778.00 | 1,807.00 | 1,807.00 | -0.96% | 816,200 |
| Jul 31, 2026 | 1,837.50 | 1,847.00 | 1,812.50 | 1,824.50 | 1,824.50 | -0.35% | 736,100 |
| Jul 30, 2026 | 1,820.00 | 1,838.50 | 1,811.00 | 1,831.00 | 1,831.00 | 0.16% | 604,100 |
| Jul 29, 2026 | 1,859.50 | 1,860.00 | 1,806.50 | 1,828.00 | 1,828.00 | -0.16% | 804,300 |
| Jul 28, 2026 | 1,838.00 | 1,841.50 | 1,820.00 | 1,831.00 | 1,831.00 | -0.41% | 552,300 |
| Jul 27, 2026 | 1,848.00 | 1,854.00 | 1,828.00 | 1,838.50 | 1,838.50 | 0.85% | 472,500 |
| Jul 24, 2026 | 1,820.00 | 1,826.50 | 1,810.00 | 1,823.00 | 1,823.00 | -0.19% | 388,900 |
| Jul 23, 2026 | 1,823.00 | 1,831.00 | 1,819.00 | 1,826.50 | 1,826.50 | - | 477,600 |
| Jul 22, 2026 | 1,816.00 | 1,838.00 | 1,811.00 | 1,826.50 | 1,826.50 | 0.22% | 623,100 |
| Jul 21, 2026 | 1,836.00 | 1,837.00 | 1,809.50 | 1,822.50 | 1,822.50 | 1.19% | 750,000 |
| Jul 17, 2026 | 1,813.50 | 1,826.00 | 1,777.50 | 1,801.00 | 1,801.00 | -0.74% | 974,800 |
| Jul 16, 2026 | 1,822.00 | 1,838.00 | 1,808.00 | 1,814.50 | 1,814.50 | -0.52% | 941,000 |
| Jul 15, 2026 | 1,826.00 | 1,833.50 | 1,808.00 | 1,824.00 | 1,824.00 | 0.80% | 763,100 |
| Jul 14, 2026 | 1,802.50 | 1,812.00 | 1,796.00 | 1,809.50 | 1,809.50 | 0.70% | 972,300 |
| Jul 13, 2026 | 1,806.50 | 1,817.50 | 1,784.50 | 1,797.00 | 1,797.00 | -0.88% | 731,900 |
| Jul 10, 2026 | 1,830.00 | 1,839.00 | 1,807.50 | 1,813.00 | 1,813.00 | -0.60% | 609,900 |
| Jul 9, 2026 | 1,823.00 | 1,843.00 | 1,817.00 | 1,824.00 | 1,824.00 | -0.11% | 511,100 |
| Jul 8, 2026 | 1,826.00 | 1,833.00 | 1,814.50 | 1,826.00 | 1,826.00 | - | 550,800 |
| Jul 7, 2026 | 1,850.00 | 1,860.00 | 1,823.00 | 1,826.00 | 1,826.00 | -0.76% | 649,500 |
| Jul 6, 2026 | 1,821.00 | 1,842.50 | 1,811.50 | 1,840.00 | 1,840.00 | 1.77% | 703,800 |
| Jul 3, 2026 | 1,822.00 | 1,828.00 | 1,805.50 | 1,808.00 | 1,808.00 | 0.36% | 449,300 |
| Jul 2, 2026 | 1,800.00 | 1,816.00 | 1,783.00 | 1,801.50 | 1,801.50 | 1.81% | 628,600 |
| Jul 1, 2026 | 1,800.50 | 1,800.50 | 1,764.00 | 1,769.50 | 1,769.50 | -1.39% | 499,200 |
| Jun 30, 2026 | 1,800.00 | 1,811.00 | 1,777.50 | 1,794.50 | 1,794.50 | 0.28% | 702,700 |
| Jun 29, 2026 | 1,768.50 | 1,789.50 | 1,762.50 | 1,789.50 | 1,789.50 | 1.94% | 963,300 |
| Jun 26, 2026 | 1,740.50 | 1,757.00 | 1,733.50 | 1,755.50 | 1,755.50 | 1.39% | 515,400 |
| Jun 25, 2026 | 1,765.00 | 1,765.00 | 1,731.50 | 1,731.50 | 1,731.50 | -0.66% | 344,900 |