Handsman Co., Ltd. (TYO:7636)
Japan · Delayed Price · Currency is JPY 803.00
+2.00 (0.25%)
May 12, 2026, 3:30 PM JST
Handsman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 803.00 | 822.00 | 799.00 | 801.00 | 801.00 | - | 16,600 |
| May 8, 2026 | 807.00 | 807.00 | 801.00 | 801.00 | 801.00 | -0.74% | 2,600 |
| May 7, 2026 | 800.00 | 809.00 | 800.00 | 807.00 | 807.00 | 1.13% | 5,400 |
| May 1, 2026 | 802.00 | 802.00 | 798.00 | 798.00 | 798.00 | -0.50% | 4,900 |
| Apr 30, 2026 | 802.00 | 804.00 | 801.00 | 802.00 | 802.00 | -0.25% | 1,800 |
| Apr 28, 2026 | 804.00 | 804.00 | 800.00 | 804.00 | 804.00 | - | 5,900 |
| Apr 27, 2026 | 808.00 | 808.00 | 799.00 | 804.00 | 804.00 | 0.50% | 7,200 |
| Apr 24, 2026 | 803.00 | 803.00 | 796.00 | 800.00 | 800.00 | -0.37% | 7,700 |
| Apr 23, 2026 | 808.00 | 808.00 | 803.00 | 803.00 | 803.00 | -0.74% | 5,500 |
| Apr 22, 2026 | 812.00 | 814.00 | 807.00 | 809.00 | 809.00 | -0.37% | 4,500 |
| Apr 21, 2026 | 822.00 | 822.00 | 812.00 | 812.00 | 812.00 | -0.61% | 4,700 |
| Apr 20, 2026 | 825.00 | 825.00 | 817.00 | 817.00 | 817.00 | -1.21% | 8,300 |
| Apr 17, 2026 | 822.00 | 828.00 | 820.00 | 827.00 | 827.00 | 0.12% | 4,600 |
| Apr 16, 2026 | 816.00 | 826.00 | 814.00 | 826.00 | 826.00 | 1.23% | 9,100 |
| Apr 15, 2026 | 815.00 | 817.00 | 811.00 | 816.00 | 816.00 | 0.37% | 3,500 |
| Apr 14, 2026 | 813.00 | 813.00 | 811.00 | 813.00 | 813.00 | 0.74% | 1,400 |
| Apr 13, 2026 | 815.00 | 815.00 | 804.00 | 807.00 | 807.00 | -1.22% | 6,500 |
| Apr 10, 2026 | 817.00 | 824.00 | 806.00 | 817.00 | 817.00 | 0.86% | 16,200 |
| Apr 9, 2026 | 812.00 | 814.00 | 808.00 | 810.00 | 810.00 | -0.25% | 3,000 |
| Apr 8, 2026 | 813.00 | 818.00 | 812.00 | 812.00 | 812.00 | -0.12% | 4,800 |
| Apr 7, 2026 | 812.00 | 813.00 | 809.00 | 813.00 | 813.00 | 0.37% | 2,000 |
| Apr 6, 2026 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 0.62% | 4,200 |
| Apr 3, 2026 | 805.00 | 806.00 | 798.00 | 805.00 | 805.00 | 0.63% | 5,000 |
| Apr 2, 2026 | 802.00 | 803.00 | 794.00 | 800.00 | 800.00 | 0.13% | 8,000 |
| Apr 1, 2026 | 792.00 | 802.00 | 792.00 | 799.00 | 799.00 | 0.63% | 8,700 |
| Mar 31, 2026 | 797.00 | 798.00 | 790.00 | 794.00 | 794.00 | -0.38% | 7,000 |
| Mar 30, 2026 | 800.00 | 800.00 | 786.00 | 797.00 | 797.00 | -0.75% | 7,500 |
| Mar 27, 2026 | 801.00 | 805.00 | 796.00 | 803.00 | 803.00 | - | 4,900 |
| Mar 26, 2026 | 803.00 | 803.00 | 796.00 | 803.00 | 803.00 | - | 3,800 |
| Mar 25, 2026 | 799.00 | 803.00 | 796.00 | 803.00 | 803.00 | 0.50% | 7,100 |
| Mar 24, 2026 | 795.00 | 799.00 | 792.00 | 799.00 | 799.00 | 0.63% | 13,800 |
| Mar 23, 2026 | 802.00 | 802.00 | 789.00 | 794.00 | 794.00 | -1.00% | 16,400 |
| Mar 19, 2026 | 804.00 | 805.00 | 802.00 | 802.00 | 802.00 | -0.74% | 5,100 |
| Mar 18, 2026 | 805.00 | 808.00 | 803.00 | 808.00 | 808.00 | 0.50% | 6,700 |
| Mar 17, 2026 | 801.00 | 804.00 | 801.00 | 804.00 | 804.00 | 0.37% | 2,100 |
| Mar 16, 2026 | 808.00 | 808.00 | 800.00 | 801.00 | 801.00 | -0.25% | 7,900 |
| Mar 13, 2026 | 803.00 | 803.00 | 802.00 | 803.00 | 803.00 | - | 1,300 |
| Mar 12, 2026 | 807.00 | 807.00 | 802.00 | 803.00 | 803.00 | -0.50% | 4,400 |
| Mar 11, 2026 | 808.00 | 810.00 | 806.00 | 807.00 | 807.00 | -0.12% | 4,800 |
| Mar 10, 2026 | 806.00 | 809.00 | 802.00 | 808.00 | 808.00 | 1.00% | 10,000 |
| Mar 9, 2026 | 803.00 | 807.00 | 799.00 | 800.00 | 800.00 | -1.23% | 8,700 |
| Mar 6, 2026 | 808.00 | 810.00 | 805.00 | 810.00 | 810.00 | 0.25% | 5,400 |
| Mar 5, 2026 | 808.00 | 811.00 | 807.00 | 808.00 | 808.00 | 0.50% | 9,400 |
| Mar 4, 2026 | 808.00 | 808.00 | 797.00 | 804.00 | 804.00 | -0.62% | 25,800 |
| Mar 3, 2026 | 811.00 | 812.00 | 809.00 | 809.00 | 809.00 | -0.12% | 14,400 |
| Mar 2, 2026 | 811.00 | 811.00 | 809.00 | 810.00 | 810.00 | -0.25% | 3,300 |
| Feb 27, 2026 | 810.00 | 812.00 | 810.00 | 812.00 | 812.00 | -0.12% | 18,000 |
| Feb 26, 2026 | 813.00 | 813.00 | 809.00 | 813.00 | 813.00 | 0.37% | 3,300 |
| Feb 25, 2026 | 812.00 | 812.00 | 809.00 | 810.00 | 810.00 | -0.49% | 14,400 |
| Feb 24, 2026 | 817.00 | 817.00 | 807.00 | 814.00 | 814.00 | -0.12% | 9,300 |