Handsman Co., Ltd. (TYO:7636)
Japan · Delayed Price · Currency is JPY 830.00
+4.00 (0.48%)
Aug 22, 2025, 3:30 PM JST
Handsman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 828.00 | 830.00 | 825.00 | 826.00 | 826.00 | -0.24% | 4,100 |
| Aug 20, 2025 | 825.00 | 835.00 | 821.00 | 828.00 | 828.00 | 0.36% | 31,800 |
| Aug 19, 2025 | 826.00 | 830.00 | 812.00 | 825.00 | 825.00 | 0.12% | 10,500 |
| Aug 18, 2025 | 815.00 | 824.00 | 813.00 | 824.00 | 824.00 | 1.10% | 9,100 |
| Aug 15, 2025 | 813.00 | 815.00 | 808.00 | 815.00 | 815.00 | 0.37% | 5,900 |
| Aug 14, 2025 | 810.00 | 812.00 | 809.00 | 812.00 | 812.00 | 0.25% | 2,400 |
| Aug 13, 2025 | 815.00 | 815.00 | 806.00 | 810.00 | 810.00 | 0.50% | 7,100 |
| Aug 12, 2025 | 805.00 | 818.00 | 804.00 | 806.00 | 806.00 | 0.37% | 8,500 |
| Aug 8, 2025 | 804.00 | 805.00 | 796.00 | 803.00 | 803.00 | -0.12% | 11,300 |
| Aug 7, 2025 | 801.00 | 804.00 | 800.00 | 804.00 | 804.00 | 0.37% | 1,400 |
| Aug 6, 2025 | 799.00 | 801.00 | 797.00 | 801.00 | 801.00 | 0.13% | 2,900 |
| Aug 5, 2025 | 802.00 | 802.00 | 799.00 | 800.00 | 800.00 | - | 1,700 |
| Aug 4, 2025 | 796.00 | 801.00 | 796.00 | 800.00 | 800.00 | -0.12% | 2,200 |
| Aug 1, 2025 | 801.00 | 801.00 | 797.00 | 801.00 | 801.00 | -0.12% | 3,600 |
| Jul 31, 2025 | 801.00 | 802.00 | 795.00 | 802.00 | 802.00 | 0.12% | 5,500 |
| Jul 30, 2025 | 802.00 | 802.00 | 798.00 | 801.00 | 801.00 | -0.12% | 2,700 |
| Jul 29, 2025 | 798.00 | 802.00 | 798.00 | 802.00 | 802.00 | 0.75% | 2,700 |
| Jul 28, 2025 | 799.00 | 802.00 | 796.00 | 796.00 | 796.00 | 0.25% | 10,000 |
| Jul 25, 2025 | 795.00 | 799.00 | 793.00 | 794.00 | 794.00 | -0.13% | 2,400 |
| Jul 24, 2025 | 796.00 | 799.00 | 795.00 | 795.00 | 795.00 | -0.38% | 4,800 |
| Jul 23, 2025 | 794.00 | 799.00 | 792.00 | 798.00 | 798.00 | 0.50% | 6,200 |
| Jul 22, 2025 | 797.00 | 797.00 | 792.00 | 794.00 | 794.00 | -0.38% | 12,600 |
| Jul 18, 2025 | 795.00 | 797.00 | 794.00 | 797.00 | 797.00 | 0.13% | 3,500 |
| Jul 17, 2025 | 797.00 | 797.00 | 794.00 | 796.00 | 796.00 | - | 3,300 |
| Jul 16, 2025 | 799.00 | 799.00 | 793.00 | 796.00 | 796.00 | -0.13% | 4,500 |
| Jul 15, 2025 | 799.00 | 799.00 | 796.00 | 797.00 | 797.00 | -0.25% | 6,100 |
| Jul 14, 2025 | 800.00 | 801.00 | 799.00 | 799.00 | 799.00 | -0.37% | 4,400 |
| Jul 11, 2025 | 803.00 | 803.00 | 800.00 | 802.00 | 802.00 | - | 11,700 |
| Jul 10, 2025 | 805.00 | 805.00 | 800.00 | 802.00 | 802.00 | 0.12% | 5,200 |
| Jul 9, 2025 | 801.00 | 804.00 | 800.00 | 801.00 | 801.00 | - | 1,400 |
| Jul 8, 2025 | 801.00 | 805.00 | 799.00 | 801.00 | 801.00 | 0.25% | 3,400 |
| Jul 7, 2025 | 808.00 | 808.00 | 799.00 | 799.00 | 799.00 | -0.13% | 3,000 |
| Jul 4, 2025 | 801.00 | 802.00 | 799.00 | 800.00 | 800.00 | -0.12% | 5,100 |
| Jul 3, 2025 | 804.00 | 804.00 | 800.00 | 801.00 | 801.00 | - | 8,000 |
| Jul 2, 2025 | 800.00 | 803.00 | 797.00 | 801.00 | 801.00 | - | 13,800 |
| Jul 1, 2025 | 807.00 | 807.00 | 801.00 | 801.00 | 801.00 | -0.74% | 7,700 |
| Jun 30, 2025 | 810.00 | 810.00 | 803.00 | 807.00 | 807.00 | 0.12% | 8,100 |
| Jun 27, 2025 | 803.00 | 817.00 | 801.00 | 806.00 | 806.00 | -3.47% | 8,000 |
| Jun 26, 2025 | 835.00 | 840.00 | 831.00 | 835.00 | 805.00 | - | 14,300 |
| Jun 25, 2025 | 834.00 | 835.00 | 831.00 | 835.00 | 805.00 | 0.48% | 10,200 |
| Jun 24, 2025 | 832.00 | 834.00 | 829.00 | 831.00 | 801.14 | - | 10,500 |
| Jun 23, 2025 | 837.00 | 837.00 | 828.00 | 831.00 | 801.14 | -0.36% | 8,100 |
| Jun 20, 2025 | 839.00 | 840.00 | 830.00 | 834.00 | 804.04 | -0.48% | 16,700 |
| Jun 19, 2025 | 842.00 | 842.00 | 836.00 | 838.00 | 807.89 | -0.59% | 4,800 |
| Jun 18, 2025 | 833.00 | 845.00 | 833.00 | 843.00 | 812.71 | 1.20% | 8,600 |
| Jun 17, 2025 | 832.00 | 835.00 | 832.00 | 833.00 | 803.07 | 0.48% | 3,100 |
| Jun 16, 2025 | 833.00 | 834.00 | 829.00 | 829.00 | 799.22 | -0.12% | 2,500 |
| Jun 13, 2025 | 834.00 | 834.00 | 827.00 | 830.00 | 800.18 | -0.48% | 4,500 |
| Jun 12, 2025 | 834.00 | 834.00 | 832.00 | 834.00 | 804.04 | - | 2,500 |
| Jun 11, 2025 | 833.00 | 834.00 | 831.00 | 834.00 | 804.04 | 0.12% | 5,000 |