Hazama Ando Corporation (TYO:1719)
Japan · Delayed Price · Currency is JPY 1,903.50
-0.50 (-0.03%)
May 1, 2026, 3:30 PM JST
Hazama Ando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.21% | 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 |
| Mar 6, 2026 | 1,970.00 | 1,973.50 | 1,941.00 | 1,966.00 | 1,925.08 | -1.11% | 815,700 |
| Mar 5, 2026 | 2,020.00 | 2,034.50 | 1,975.50 | 1,988.00 | 1,946.63 | 0.91% | 974,800 |
| Mar 4, 2026 | 2,030.00 | 2,037.50 | 1,943.00 | 1,970.00 | 1,929.00 | -4.14% | 1,250,500 |
| Mar 3, 2026 | 2,090.50 | 2,099.00 | 2,051.00 | 2,055.00 | 2,012.23 | -2.07% | 821,800 |
| Mar 2, 2026 | 2,086.00 | 2,104.00 | 2,043.50 | 2,098.50 | 2,054.83 | -1.99% | 1,195,700 |
| Feb 27, 2026 | 2,099.00 | 2,141.00 | 2,093.00 | 2,141.00 | 2,096.44 | 2.05% | 1,039,100 |
| Feb 26, 2026 | 2,105.00 | 2,119.50 | 2,097.00 | 2,098.00 | 2,054.34 | 0.02% | 598,100 |
| Feb 25, 2026 | 2,110.00 | 2,110.00 | 2,080.50 | 2,097.50 | 2,053.85 | 0.36% | 792,400 |
| Feb 24, 2026 | 2,117.00 | 2,120.00 | 2,072.00 | 2,090.00 | 2,046.50 | -1.04% | 818,400 |
| Feb 20, 2026 | 2,110.00 | 2,116.50 | 2,082.00 | 2,112.00 | 2,068.05 | -0.24% | 681,000 |
| Feb 19, 2026 | 2,118.50 | 2,124.00 | 2,095.00 | 2,117.00 | 2,072.94 | -0.07% | 558,300 |
| Feb 18, 2026 | 2,093.00 | 2,128.00 | 2,085.00 | 2,118.50 | 2,074.41 | 1.51% | 655,500 |