Handsman Co., Ltd. (TYO:7636)
Japan · Delayed Price · Currency is JPY 799.00
+3.00 (0.38%)
Aug 27, 2026, 3:30 PM JST
Handsman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 793.00 | 796.00 | 786.00 | 796.00 | 796.00 | 0.38% | 9,100 |
| Aug 25, 2026 | 792.00 | 793.00 | 791.00 | 793.00 | 793.00 | - | 2,200 |
| Aug 24, 2026 | 790.00 | 793.00 | 790.00 | 793.00 | 793.00 | 0.38% | 1,700 |
| Aug 21, 2026 | 791.00 | 794.00 | 784.00 | 790.00 | 790.00 | -0.50% | 13,000 |
| Aug 20, 2026 | 797.00 | 797.00 | 792.00 | 794.00 | 794.00 | -0.38% | 20,400 |
| Aug 19, 2026 | 796.00 | 797.00 | 786.00 | 797.00 | 797.00 | -0.13% | 13,400 |
| Aug 18, 2026 | 797.00 | 800.00 | 796.00 | 798.00 | 798.00 | 0.13% | 8,500 |
| Aug 17, 2026 | 800.00 | 800.00 | 796.00 | 797.00 | 797.00 | 0.13% | 3,200 |
| Aug 14, 2026 | 797.00 | 799.00 | 795.00 | 796.00 | 796.00 | -0.13% | 4,400 |
| Aug 13, 2026 | 795.00 | 799.00 | 795.00 | 797.00 | 797.00 | 0.25% | 5,400 |
| Aug 12, 2026 | 803.00 | 803.00 | 792.00 | 795.00 | 795.00 | 0.89% | 5,000 |
| Aug 10, 2026 | 788.00 | 799.00 | 782.00 | 788.00 | 788.00 | 0.38% | 7,600 |
| Aug 7, 2026 | 785.00 | 786.00 | 780.00 | 785.00 | 785.00 | - | 2,900 |
| Aug 6, 2026 | 788.00 | 790.00 | 780.00 | 785.00 | 785.00 | -0.38% | 3,400 |
| Aug 5, 2026 | 800.00 | 800.00 | 782.00 | 788.00 | 788.00 | -1.13% | 6,200 |
| Aug 4, 2026 | 791.00 | 798.00 | 791.00 | 797.00 | 797.00 | -0.13% | 3,600 |
| Aug 3, 2026 | 804.00 | 805.00 | 770.00 | 798.00 | 798.00 | -0.75% | 16,600 |
| Jul 31, 2026 | 809.00 | 809.00 | 794.00 | 804.00 | 804.00 | 0.37% | 6,500 |
| Jul 30, 2026 | 805.00 | 807.00 | 799.00 | 801.00 | 801.00 | 0.75% | 10,700 |
| Jul 29, 2026 | 799.00 | 800.00 | 791.00 | 795.00 | 795.00 | 2.58% | 33,400 |
| Jul 28, 2026 | 776.00 | 776.00 | 768.00 | 775.00 | 775.00 | 0.13% | 13,400 |
| Jul 27, 2026 | 776.00 | 779.00 | 771.00 | 774.00 | 774.00 | -0.26% | 19,800 |
| Jul 24, 2026 | 781.00 | 781.00 | 774.00 | 776.00 | 776.00 | -0.64% | 5,300 |
| Jul 23, 2026 | 787.00 | 787.00 | 780.00 | 781.00 | 781.00 | -0.13% | 2,700 |
| Jul 22, 2026 | 785.00 | 785.00 | 778.00 | 782.00 | 782.00 | -0.38% | 14,500 |
| Jul 21, 2026 | 783.00 | 786.00 | 779.00 | 785.00 | 785.00 | 0.26% | 27,200 |
| Jul 17, 2026 | 783.00 | 783.00 | 777.00 | 783.00 | 783.00 | 0.13% | 5,700 |
| Jul 16, 2026 | 782.00 | 782.00 | 778.00 | 782.00 | 782.00 | - | 2,600 |
| Jul 15, 2026 | 781.00 | 783.00 | 779.00 | 782.00 | 782.00 | 0.26% | 2,600 |
| Jul 14, 2026 | 777.00 | 782.00 | 776.00 | 780.00 | 780.00 | 0.39% | 4,900 |
| Jul 13, 2026 | 780.00 | 780.00 | 774.00 | 777.00 | 777.00 | 0.26% | 6,900 |
| Jul 10, 2026 | 775.00 | 777.00 | 775.00 | 775.00 | 775.00 | -0.13% | 4,100 |
| Jul 9, 2026 | 778.00 | 778.00 | 773.00 | 776.00 | 776.00 | 0.13% | 4,200 |
| Jul 8, 2026 | 775.00 | 777.00 | 775.00 | 775.00 | 775.00 | - | 6,400 |
| Jul 7, 2026 | 776.00 | 776.00 | 774.00 | 775.00 | 775.00 | - | 8,600 |
| Jul 6, 2026 | 777.00 | 777.00 | 774.00 | 775.00 | 775.00 | -0.13% | 5,500 |
| Jul 3, 2026 | 773.00 | 776.00 | 773.00 | 776.00 | 776.00 | 0.39% | 3,600 |
| Jul 2, 2026 | 777.00 | 778.00 | 772.00 | 773.00 | 773.00 | -0.51% | 9,200 |
| Jul 1, 2026 | 779.00 | 779.00 | 774.00 | 777.00 | 777.00 | 0.26% | 2,700 |
| Jun 30, 2026 | 779.00 | 779.00 | 775.00 | 775.00 | 775.00 | 0.26% | 4,200 |
| Jun 29, 2026 | 778.00 | 781.00 | 770.00 | 773.00 | 773.00 | -0.77% | 21,000 |
| Jun 26, 2026 | 805.00 | 809.00 | 805.00 | 809.00 | 779.00 | 0.25% | 9,900 |
| Jun 25, 2026 | 805.00 | 808.00 | 805.00 | 807.00 | 777.07 | 0.12% | 6,500 |
| Jun 24, 2026 | 808.00 | 808.00 | 804.00 | 806.00 | 776.11 | -0.25% | 2,700 |
| Jun 23, 2026 | 809.00 | 809.00 | 804.00 | 808.00 | 778.04 | 0.25% | 6,200 |
| Jun 22, 2026 | 807.00 | 807.00 | 805.00 | 806.00 | 776.11 | -0.12% | 9,200 |
| Jun 19, 2026 | 807.00 | 807.00 | 804.00 | 807.00 | 777.07 | - | 4,300 |
| Jun 18, 2026 | 807.00 | 810.00 | 799.00 | 807.00 | 777.07 | - | 13,300 |
| Jun 17, 2026 | 801.00 | 807.00 | 801.00 | 807.00 | 777.07 | 0.50% | 8,000 |
| Jun 16, 2026 | 802.00 | 803.00 | 800.00 | 803.00 | 773.22 | 0.12% | 6,500 |