Hazama Ando Corporation (TYO:1719)
Japan · Delayed Price · Currency is JPY 1,737.00
+31.50 (1.85%)
Oct 16, 2026, 3:30 PM JST
Hazama Ando Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,879.50 | 1,892.50 | 1,876.50 | 1,888.50 | 1,846.81 | 0.13% | 495,700 |
| Aug 20, 2026 | 1,874.00 | 1,888.00 | 1,870.50 | 1,886.00 | 1,844.36 | 1.34% | 576,500 |
| Aug 19, 2026 | 1,884.00 | 1,885.50 | 1,854.00 | 1,861.00 | 1,819.92 | -2.16% | 746,400 |
| Aug 18, 2026 | 1,897.50 | 1,913.00 | 1,887.00 | 1,902.00 | 1,860.01 | -0.05% | 696,200 |
| Aug 17, 2026 | 1,899.00 | 1,916.00 | 1,894.00 | 1,903.00 | 1,860.99 | 0.69% | 592,000 |
| Aug 14, 2026 | 1,881.50 | 1,898.50 | 1,872.00 | 1,890.00 | 1,848.28 | 0.45% | 588,000 |
| Aug 13, 2026 | 1,866.00 | 1,884.00 | 1,863.50 | 1,881.50 | 1,839.96 | 0.97% | 709,400 |
| Aug 12, 2026 | 1,860.00 | 1,872.50 | 1,855.50 | 1,863.50 | 1,822.36 | 0.19% | 630,800 |
| Aug 10, 2026 | 1,845.00 | 1,873.00 | 1,825.00 | 1,860.00 | 1,818.94 | 0.30% | 767,300 |
| Aug 7, 2026 | 1,860.00 | 1,861.00 | 1,841.00 | 1,854.50 | 1,813.56 | 0.30% | 711,800 |
| Aug 6, 2026 | 1,812.00 | 1,885.50 | 1,809.00 | 1,849.00 | 1,808.18 | 1.29% | 1,254,900 |
| Aug 5, 2026 | 1,799.00 | 1,844.00 | 1,772.00 | 1,825.50 | 1,785.20 | 2.18% | 1,681,200 |
| Aug 4, 2026 | 1,798.50 | 1,811.50 | 1,778.00 | 1,786.50 | 1,747.06 | -1.13% | 701,400 |
| Aug 3, 2026 | 1,822.00 | 1,823.00 | 1,778.00 | 1,807.00 | 1,767.11 | -0.96% | 816,200 |