Hazama Ando Corporation (TYO:1719)
Japan · Delayed Price · Currency is JPY 1,698.00
-73.50 (-4.15%)
Nov 6, 2026, 3:30 PM JST
Hazama Ando Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,700.00 | 1,723.50 | 1,690.00 | 1,698.00 | 1,698.00 | -4.15% | 1,188,600 |
| Nov 5, 2026 | 1,765.50 | 1,787.00 | 1,746.00 | 1,771.50 | 1,771.50 | 2.02% | 909,600 |
| Nov 4, 2026 | 1,765.00 | 1,774.00 | 1,724.50 | 1,736.50 | 1,736.50 | -0.46% | 714,800 |
| Nov 2, 2026 | 1,755.00 | 1,759.00 | 1,742.00 | 1,744.50 | 1,744.50 | -0.34% | 507,800 |
| Oct 30, 2026 | 1,760.00 | 1,767.00 | 1,740.50 | 1,750.50 | 1,750.50 | -0.51% | 443,700 |
| Oct 29, 2026 | 1,757.00 | 1,762.00 | 1,738.50 | 1,759.50 | 1,759.50 | 0.40% | 1,306,500 |
| Oct 28, 2026 | 1,782.00 | 1,792.50 | 1,749.00 | 1,752.50 | 1,752.50 | -2.04% | 793,400 |
| Oct 27, 2026 | 1,791.00 | 1,793.50 | 1,777.00 | 1,789.00 | 1,789.00 | -0.33% | 573,800 |
| Oct 26, 2026 | 1,769.00 | 1,795.00 | 1,766.50 | 1,795.00 | 1,795.00 | 1.96% | 625,300 |
| Oct 23, 2026 | 1,760.00 | 1,765.00 | 1,740.50 | 1,760.50 | 1,760.50 | 0.06% | 518,800 |
| Oct 22, 2026 | 1,762.00 | 1,774.00 | 1,759.50 | 1,759.50 | 1,759.50 | -0.14% | 480,700 |
| Oct 21, 2026 | 1,765.00 | 1,768.00 | 1,756.50 | 1,762.00 | 1,762.00 | 0.60% | 557,800 |
| Oct 20, 2026 | 1,752.50 | 1,760.00 | 1,744.00 | 1,751.50 | 1,751.50 | 0.09% | 727,600 |
| Oct 19, 2026 | 1,744.00 | 1,750.50 | 1,730.00 | 1,750.00 | 1,750.00 | 0.75% | 585,500 |
| Oct 16, 2026 | 1,711.00 | 1,738.00 | 1,711.00 | 1,737.00 | 1,737.00 | 1.85% | 661,300 |
| Oct 15, 2026 | 1,716.50 | 1,717.00 | 1,694.00 | 1,705.50 | 1,705.50 | -0.79% | 1,121,100 |
| Oct 14, 2026 | 1,730.50 | 1,732.00 | 1,707.50 | 1,719.00 | 1,719.00 | -0.29% | 747,100 |
| Oct 13, 2026 | 1,718.00 | 1,728.00 | 1,711.00 | 1,724.00 | 1,724.00 | 0.44% | 518,700 |
| Oct 9, 2026 | 1,715.00 | 1,721.50 | 1,705.00 | 1,716.50 | 1,716.50 | 0.09% | 610,100 |
| Oct 8, 2026 | 1,736.50 | 1,736.50 | 1,707.00 | 1,715.00 | 1,715.00 | -1.92% | 991,800 |
| Oct 7, 2026 | 1,750.50 | 1,769.00 | 1,748.50 | 1,748.50 | 1,748.50 | -0.26% | 532,200 |
| Oct 6, 2026 | 1,769.50 | 1,769.50 | 1,746.50 | 1,753.00 | 1,753.00 | - | 795,100 |
| Oct 5, 2026 | 1,776.50 | 1,780.50 | 1,752.00 | 1,753.00 | 1,753.00 | -1.27% | 838,500 |
| Oct 2, 2026 | 1,805.00 | 1,808.50 | 1,775.50 | 1,775.50 | 1,775.50 | -1.66% | 802,800 |
| Oct 1, 2026 | 1,835.00 | 1,835.00 | 1,805.00 | 1,805.50 | 1,805.50 | -1.28% | 1,028,500 |
| Sep 30, 2026 | 1,820.00 | 1,832.00 | 1,810.50 | 1,829.00 | 1,829.00 | 1.05% | 885,300 |
| Sep 29, 2026 | 1,859.00 | 1,859.00 | 1,810.00 | 1,810.00 | 1,810.00 | -2.71% | 1,156,800 |
| Sep 28, 2026 | 1,914.00 | 1,918.00 | 1,892.00 | 1,902.50 | 1,860.50 | 0.32% | 1,010,000 |
| Sep 25, 2026 | 1,914.50 | 1,919.50 | 1,896.50 | 1,896.50 | 1,854.63 | -0.71% | 814,800 |
| Sep 24, 2026 | 1,917.00 | 1,920.50 | 1,901.50 | 1,910.00 | 1,867.83 | -0.29% | 650,700 |
| Sep 18, 2026 | 1,932.00 | 1,936.00 | 1,912.50 | 1,915.50 | 1,873.21 | -1.08% | 729,900 |
| Sep 17, 2026 | 1,899.50 | 1,936.50 | 1,899.50 | 1,936.50 | 1,893.75 | 2.73% | 778,100 |
| Sep 16, 2026 | 1,879.00 | 1,905.00 | 1,879.00 | 1,885.00 | 1,843.39 | 0.91% | 526,000 |
| Sep 15, 2026 | 1,881.50 | 1,888.00 | 1,867.50 | 1,868.00 | 1,826.76 | -1.09% | 681,900 |
| Sep 14, 2026 | 1,872.50 | 1,892.50 | 1,867.00 | 1,888.50 | 1,846.81 | 1.42% | 505,900 |
| Sep 11, 2026 | 1,840.00 | 1,882.00 | 1,837.50 | 1,862.00 | 1,820.89 | -0.96% | 846,800 |
| Sep 10, 2026 | 1,900.00 | 1,911.50 | 1,877.00 | 1,880.00 | 1,838.50 | -2.29% | 883,100 |
| Sep 9, 2026 | 1,902.00 | 1,934.50 | 1,898.00 | 1,924.00 | 1,881.53 | 0.68% | 513,500 |
| Sep 8, 2026 | 1,901.00 | 1,922.50 | 1,893.00 | 1,911.00 | 1,868.81 | 0.47% | 596,400 |
| Sep 7, 2026 | 1,925.50 | 1,932.50 | 1,902.00 | 1,902.00 | 1,860.01 | -0.73% | 631,000 |
| Sep 4, 2026 | 1,920.00 | 1,924.00 | 1,906.00 | 1,916.00 | 1,873.70 | -0.42% | 585,700 |
| Sep 3, 2026 | 1,920.50 | 1,931.00 | 1,913.00 | 1,924.00 | 1,881.53 | 0.18% | 514,600 |
| Sep 2, 2026 | 1,937.00 | 1,947.00 | 1,916.00 | 1,920.50 | 1,878.10 | -1.97% | 777,500 |
| Sep 1, 2026 | 1,925.00 | 1,960.50 | 1,922.00 | 1,959.00 | 1,915.75 | 1.98% | 797,900 |
| Aug 31, 2026 | 1,917.00 | 1,928.00 | 1,912.00 | 1,921.00 | 1,878.59 | -0.13% | 675,400 |
| Aug 28, 2026 | 1,916.50 | 1,928.50 | 1,911.50 | 1,923.50 | 1,881.04 | 0.03% | 676,100 |
| Aug 27, 2026 | 1,933.50 | 1,942.00 | 1,917.00 | 1,923.00 | 1,880.55 | -0.49% | 738,100 |
| Aug 26, 2026 | 1,902.00 | 1,938.00 | 1,901.00 | 1,932.50 | 1,889.84 | 1.50% | 739,000 |
| Aug 25, 2026 | 1,916.00 | 1,919.50 | 1,901.50 | 1,904.00 | 1,861.97 | -0.10% | 642,500 |
| Aug 24, 2026 | 1,888.00 | 1,907.50 | 1,884.50 | 1,906.00 | 1,863.92 | 0.93% | 535,900 |