Hanwa Co., Ltd. (TYO:8078)
Japan · Delayed Price · Currency is JPY 7,900.00
-50.00 (-0.63%)
Mar 26, 2026, 3:30 PM JST
Hanwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7,900.00 | 7,940.00 | 7,850.00 | 7,880.00 | - | -0.25% | 34,200 |
| Mar 25, 2026 | 7,940.00 | 7,970.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1.67% | 90,500 |
| Mar 24, 2026 | 7,800.00 | 7,810.00 | 7,710.00 | 7,770.00 | 7,770.00 | 3.05% | 82,800 |
| Mar 23, 2026 | 7,630.00 | 7,630.00 | 7,430.00 | 7,540.00 | 7,540.00 | -3.33% | 127,600 |
| Mar 19, 2026 | 7,860.00 | 7,950.00 | 7,800.00 | 7,800.00 | 7,800.00 | -4.18% | 150,300 |
| Mar 18, 2026 | 7,990.00 | 8,170.00 | 7,990.00 | 8,140.00 | 8,140.00 | 2.91% | 90,300 |
| Mar 17, 2026 | 7,950.00 | 8,010.00 | 7,870.00 | 7,910.00 | 7,910.00 | - | 71,600 |
| Mar 16, 2026 | 7,940.00 | 7,990.00 | 7,860.00 | 7,910.00 | 7,910.00 | -0.50% | 74,600 |
| Mar 13, 2026 | 7,880.00 | 7,990.00 | 7,830.00 | 7,950.00 | 7,950.00 | -1.00% | 127,900 |
| Mar 12, 2026 | 8,130.00 | 8,130.00 | 7,940.00 | 8,030.00 | 8,030.00 | -1.47% | 128,100 |
| Mar 11, 2026 | 8,240.00 | 8,280.00 | 8,140.00 | 8,150.00 | 8,150.00 | 0.25% | 83,200 |
| Mar 10, 2026 | 8,040.00 | 8,220.00 | 7,950.00 | 8,130.00 | 8,130.00 | 3.04% | 91,800 |
| Mar 9, 2026 | 7,660.00 | 7,900.00 | 7,620.00 | 7,890.00 | 7,890.00 | -4.13% | 137,300 |
| Mar 6, 2026 | 8,180.00 | 8,270.00 | 8,060.00 | 8,230.00 | 8,230.00 | -2.95% | 127,200 |
| Mar 5, 2026 | 8,580.00 | 8,660.00 | 8,380.00 | 8,480.00 | 8,480.00 | 2.42% | 121,600 |
| Mar 4, 2026 | 8,600.00 | 8,640.00 | 8,200.00 | 8,280.00 | 8,280.00 | -5.37% | 194,100 |
| Mar 3, 2026 | 8,820.00 | 9,000.00 | 8,740.00 | 8,750.00 | 8,750.00 | -2.13% | 154,800 |
| Mar 2, 2026 | 8,820.00 | 8,990.00 | 8,730.00 | 8,940.00 | 8,940.00 | -0.33% | 116,300 |
| Feb 27, 2026 | 8,800.00 | 9,010.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1.82% | 136,400 |
| Feb 26, 2026 | 8,800.00 | 8,890.00 | 8,760.00 | 8,810.00 | 8,810.00 | 0.11% | 101,700 |
| Feb 25, 2026 | 8,870.00 | 8,870.00 | 8,660.00 | 8,800.00 | 8,800.00 | -0.34% | 90,000 |
| Feb 24, 2026 | 8,870.00 | 8,900.00 | 8,660.00 | 8,830.00 | 8,830.00 | 0.34% | 126,600 |
| Feb 20, 2026 | 8,840.00 | 8,870.00 | 8,760.00 | 8,800.00 | 8,800.00 | -0.68% | 99,900 |
| Feb 19, 2026 | 8,810.00 | 8,900.00 | 8,790.00 | 8,860.00 | 8,860.00 | 0.80% | 102,500 |
| Feb 18, 2026 | 8,800.00 | 8,910.00 | 8,720.00 | 8,790.00 | 8,790.00 | 1.27% | 106,000 |
| Feb 17, 2026 | 8,680.00 | 8,770.00 | 8,550.00 | 8,680.00 | 8,680.00 | -0.12% | 111,700 |
| Feb 16, 2026 | 8,800.00 | 8,840.00 | 8,610.00 | 8,690.00 | 8,690.00 | -0.69% | 136,400 |
| Feb 13, 2026 | 8,800.00 | 8,920.00 | 8,730.00 | 8,750.00 | 8,750.00 | -1.13% | 215,700 |
| Feb 12, 2026 | 8,520.00 | 8,850.00 | 8,500.00 | 8,850.00 | 8,850.00 | 4.61% | 201,700 |
| Feb 10, 2026 | 8,400.00 | 8,520.00 | 8,360.00 | 8,460.00 | 8,460.00 | 1.56% | 167,600 |
| Feb 9, 2026 | 8,440.00 | 8,440.00 | 8,140.00 | 8,330.00 | 8,330.00 | 2.33% | 128,500 |
| Feb 6, 2026 | 8,160.00 | 8,190.00 | 7,740.00 | 8,140.00 | 8,140.00 | -0.25% | 228,200 |
| Feb 5, 2026 | 8,290.00 | 8,290.00 | 8,120.00 | 8,160.00 | 8,160.00 | 0.12% | 99,500 |
| Feb 4, 2026 | 8,000.00 | 8,190.00 | 7,990.00 | 8,150.00 | 8,150.00 | 1.88% | 103,800 |
| Feb 3, 2026 | 7,860.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.96% | 76,200 |
| Feb 2, 2026 | 7,910.00 | 7,980.00 | 7,730.00 | 7,770.00 | 7,770.00 | -1.15% | 88,400 |
| Jan 30, 2026 | 7,840.00 | 7,940.00 | 7,790.00 | 7,860.00 | 7,860.00 | 0.26% | 115,800 |
| Jan 29, 2026 | 7,790.00 | 7,870.00 | 7,710.00 | 7,840.00 | 7,840.00 | 1.16% | 77,200 |
| Jan 28, 2026 | 7,810.00 | 7,810.00 | 7,680.00 | 7,750.00 | 7,750.00 | -1.77% | 83,900 |
| Jan 27, 2026 | 7,800.00 | 7,890.00 | 7,730.00 | 7,890.00 | 7,890.00 | 0.90% | 68,900 |
| Jan 26, 2026 | 7,850.00 | 7,910.00 | 7,820.00 | 7,820.00 | 7,820.00 | -2.13% | 77,200 |
| Jan 23, 2026 | 8,010.00 | 8,070.00 | 7,960.00 | 7,990.00 | 7,990.00 | 0.38% | 76,400 |
| Jan 22, 2026 | 7,860.00 | 8,010.00 | 7,840.00 | 7,960.00 | 7,960.00 | 1.92% | 66,300 |
| Jan 21, 2026 | 7,800.00 | 7,840.00 | 7,720.00 | 7,810.00 | 7,810.00 | -1.39% | 92,000 |
| Jan 20, 2026 | 7,950.00 | 7,980.00 | 7,870.00 | 7,920.00 | 7,920.00 | -0.88% | 76,400 |
| Jan 19, 2026 | 7,970.00 | 7,990.00 | 7,780.00 | 7,990.00 | 7,990.00 | -0.25% | 80,300 |
| Jan 16, 2026 | 7,900.00 | 8,150.00 | 7,870.00 | 8,010.00 | 8,010.00 | 1.26% | 137,100 |
| Jan 15, 2026 | 7,860.00 | 7,990.00 | 7,850.00 | 7,910.00 | 7,910.00 | -0.75% | 124,900 |
| Jan 14, 2026 | 7,720.00 | 7,970.00 | 7,670.00 | 7,970.00 | 7,970.00 | 3.78% | 155,400 |
| Jan 13, 2026 | 7,680.00 | 7,760.00 | 7,630.00 | 7,680.00 | 7,680.00 | 1.72% | 128,600 |