Hazama Ando Corporation (TYO:1719)
Japan · Delayed Price · Currency is JPY 1,890.00
+8.50 (0.45%)
Aug 14, 2026, 3:30 PM JST
Hazama Ando Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,745.00 | 1,753.00 | 1,736.50 | 1,743.00 | 1,743.00 | -0.23% | 659,400 |
| Jun 23, 2026 | 1,780.00 | 1,788.00 | 1,747.00 | 1,747.00 | 1,747.00 | -1.36% | 501,100 |
| Jun 22, 2026 | 1,750.00 | 1,773.50 | 1,742.00 | 1,771.00 | 1,771.00 | 0.06% | 681,200 |
| Jun 19, 2026 | 1,790.50 | 1,815.50 | 1,765.50 | 1,770.00 | 1,770.00 | -1.83% | 702,000 |
| Jun 18, 2026 | 1,796.00 | 1,810.50 | 1,783.00 | 1,803.00 | 1,803.00 | 0.90% | 431,200 |
| Jun 17, 2026 | 1,795.00 | 1,810.50 | 1,777.00 | 1,787.00 | 1,787.00 | 1.07% | 494,200 |
| Jun 16, 2026 | 1,782.00 | 1,785.50 | 1,763.50 | 1,768.00 | 1,768.00 | -1.72% | 631,400 |
| Jun 15, 2026 | 1,773.00 | 1,811.50 | 1,754.00 | 1,799.00 | 1,799.00 | 3.21% | 660,300 |
| Jun 12, 2026 | 1,762.00 | 1,772.50 | 1,734.50 | 1,743.00 | 1,743.00 | -0.17% | 939,500 |
| Jun 11, 2026 | 1,746.00 | 1,750.50 | 1,719.50 | 1,746.00 | 1,746.00 | -0.14% | 576,500 |
| Jun 10, 2026 | 1,760.50 | 1,767.50 | 1,744.00 | 1,748.50 | 1,748.50 | -0.29% | 510,400 |
| Jun 9, 2026 | 1,744.00 | 1,772.00 | 1,743.50 | 1,753.50 | 1,753.50 | 0.80% | 665,400 |
| Jun 8, 2026 | 1,745.00 | 1,753.00 | 1,710.00 | 1,739.50 | 1,739.50 | -0.43% | 947,200 |
| Jun 5, 2026 | 1,731.00 | 1,754.50 | 1,724.00 | 1,747.00 | 1,747.00 | 1.60% | 413,800 |
| Jun 4, 2026 | 1,730.00 | 1,746.00 | 1,716.00 | 1,719.50 | 1,719.50 | -1.23% | 473,900 |