Hazama Ando Corporation (TYO:1719)
Japan · Delayed Price · Currency is JPY 1,766.50
+18.00 (1.03%)
May 26, 2026, 3:30 PM JST
Hazama Ando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,753.00 | 1,755.00 | 1,733.00 | 1,739.00 | 1,739.00 | -1.39% | 744,500 |
| May 21, 2026 | 1,785.50 | 1,798.50 | 1,763.50 | 1,763.50 | 1,763.50 | -1.29% | 759,100 |
| May 20, 2026 | 1,840.00 | 1,840.00 | 1,772.00 | 1,786.50 | 1,786.50 | -3.93% | 1,340,400 |
| May 19, 2026 | 1,840.00 | 1,866.50 | 1,838.50 | 1,859.50 | 1,859.50 | 1.14% | 667,400 |
| May 18, 2026 | 1,883.50 | 1,885.00 | 1,822.00 | 1,838.50 | 1,838.50 | -3.03% | 1,010,900 |
| May 15, 2026 | 1,935.00 | 1,944.00 | 1,877.00 | 1,896.00 | 1,896.00 | -0.97% | 1,004,400 |
| May 14, 2026 | 1,963.00 | 1,970.50 | 1,898.00 | 1,914.50 | 1,914.50 | -2.82% | 1,235,200 |
| May 13, 2026 | 1,977.00 | 1,988.00 | 1,952.00 | 1,970.00 | 1,970.00 | 0.28% | 888,400 |
| May 12, 2026 | 1,950.00 | 1,987.50 | 1,935.50 | 1,964.50 | 1,964.50 | 1.11% | 704,000 |
| May 11, 2026 | 1,952.00 | 1,976.50 | 1,932.00 | 1,943.00 | 1,943.00 | -0.44% | 731,000 |
| May 8, 2026 | 1,929.00 | 1,951.50 | 1,911.50 | 1,951.50 | 1,951.50 | 1.32% | 921,200 |
| May 7, 2026 | 1,913.50 | 1,926.00 | 1,905.50 | 1,926.00 | 1,926.00 | 1.18% | 803,900 |
| May 1, 2026 | 1,906.50 | 1,918.00 | 1,891.50 | 1,903.50 | 1,903.50 | -0.03% | 373,000 |
| Apr 30, 2026 | 1,925.50 | 1,935.00 | 1,891.50 | 1,904.00 | 1,904.00 | -2.18% | 642,800 |
| Apr 28, 2026 | 1,897.00 | 1,948.00 | 1,888.50 | 1,946.50 | 1,946.50 | 3.10% | 609,800 |
| Apr 27, 2026 | 1,879.50 | 1,897.50 | 1,868.00 | 1,888.00 | 1,888.00 | -0.47% | 561,800 |
| Apr 24, 2026 | 1,933.00 | 1,935.00 | 1,889.50 | 1,897.00 | 1,897.00 | -1.74% | 578,700 |
| Apr 23, 2026 | 1,910.00 | 1,936.00 | 1,900.00 | 1,930.50 | 1,930.50 | 0.05% | 520,600 |
| Apr 22, 2026 | 1,960.00 | 1,964.50 | 1,926.50 | 1,929.50 | 1,929.50 | -1.58% | 481,600 |
| Apr 21, 2026 | 1,972.00 | 1,977.50 | 1,957.00 | 1,960.50 | 1,960.50 | -0.10% | 444,200 |
| Apr 20, 2026 | 1,975.50 | 1,976.00 | 1,944.50 | 1,962.50 | 1,962.50 | - | 435,800 |
| Apr 17, 2026 | 1,980.00 | 1,986.50 | 1,952.00 | 1,962.50 | 1,962.50 | -1.43% | 478,200 |
| Apr 16, 2026 | 1,990.00 | 2,002.50 | 1,982.00 | 1,991.00 | 1,991.00 | 0.23% | 563,400 |
| Apr 15, 2026 | 2,000.00 | 2,014.50 | 1,986.50 | 1,986.50 | 1,986.50 | -0.60% | 534,100 |
| Apr 14, 2026 | 1,994.50 | 2,010.50 | 1,977.50 | 1,998.50 | 1,998.50 | 0.96% | 733,500 |
| Apr 13, 2026 | 1,979.00 | 1,990.50 | 1,961.00 | 1,979.50 | 1,979.50 | -0.10% | 588,100 |
| Apr 10, 2026 | 2,015.00 | 2,023.50 | 1,981.00 | 1,981.50 | 1,981.50 | -1.66% | 530,400 |
| Apr 9, 2026 | 2,069.00 | 2,079.50 | 2,015.00 | 2,015.00 | 2,015.00 | -2.47% | 632,200 |
| Apr 8, 2026 | 2,051.00 | 2,066.00 | 2,027.00 | 2,066.00 | 2,066.00 | 2.86% | 850,400 |
| Apr 7, 2026 | 2,017.00 | 2,030.00 | 1,997.50 | 2,008.50 | 2,008.50 | -0.50% | 452,700 |
| Apr 6, 2026 | 2,019.50 | 2,035.00 | 2,010.00 | 2,018.50 | 2,018.50 | 0.12% | 493,900 |
| Apr 3, 2026 | 1,990.00 | 2,028.50 | 1,990.00 | 2,016.00 | 2,016.00 | 1.46% | 608,300 |
| Apr 2, 2026 | 1,997.50 | 2,014.50 | 1,978.00 | 1,987.00 | 1,987.00 | -0.35% | 983,200 |
| Apr 1, 2026 | 1,971.50 | 1,994.00 | 1,958.00 | 1,994.00 | 1,994.00 | 2.15% | 1,043,800 |
| Mar 31, 2026 | 1,869.50 | 1,962.00 | 1,861.50 | 1,952.00 | 1,952.00 | 3.86% | 1,503,400 |
| Mar 30, 2026 | 1,848.00 | 1,920.00 | 1,827.50 | 1,879.50 | 1,879.50 | -0.13% | 1,341,800 |
| Mar 27, 2026 | 1,923.50 | 1,931.00 | 1,908.50 | 1,922.00 | 1,882.00 | -0.62% | 888,100 |
| Mar 26, 2026 | 1,940.00 | 1,943.00 | 1,910.50 | 1,934.00 | 1,893.75 | 0.52% | 549,100 |
| Mar 25, 2026 | 1,954.00 | 1,954.00 | 1,918.50 | 1,924.00 | 1,883.96 | 0.52% | 772,200 |
| Mar 24, 2026 | 1,911.00 | 1,926.50 | 1,895.50 | 1,914.00 | 1,874.17 | 2.68% | 747,300 |
| Mar 23, 2026 | 1,878.50 | 1,886.00 | 1,854.50 | 1,864.00 | 1,825.21 | -2.18% | 1,033,000 |
| Mar 19, 2026 | 1,939.00 | 1,939.00 | 1,905.00 | 1,905.50 | 1,865.84 | -2.78% | 905,200 |
| Mar 18, 2026 | 1,930.00 | 1,960.00 | 1,928.00 | 1,960.00 | 1,919.21 | 2.08% | 506,800 |
| Mar 17, 2026 | 1,926.00 | 1,936.50 | 1,918.50 | 1,920.00 | 1,880.04 | 0.29% | 402,700 |
| Mar 16, 2026 | 1,910.50 | 1,925.50 | 1,903.50 | 1,914.50 | 1,874.66 | -0.67% | 477,900 |
| Mar 13, 2026 | 1,906.50 | 1,941.00 | 1,904.00 | 1,927.50 | 1,887.39 | -0.49% | 528,400 |
| Mar 12, 2026 | 1,945.00 | 1,953.00 | 1,922.50 | 1,937.00 | 1,896.69 | -1.42% | 524,400 |
| Mar 11, 2026 | 1,976.50 | 1,996.50 | 1,965.00 | 1,965.00 | 1,924.11 | -0.20% | 686,900 |
| Mar 10, 2026 | 1,950.50 | 1,981.00 | 1,934.50 | 1,969.00 | 1,928.02 | 3.06% | 719,300 |
| Mar 9, 2026 | 1,865.00 | 1,923.00 | 1,860.00 | 1,910.50 | 1,870.74 | -2.82% | 1,135,300 |