Hanwa Co., Ltd. (TYO:8078)
Japan · Delayed Price · Currency is JPY 6,300.00
0.00 (0.00%)
Oct 14, 2025, 3:30 PM JST
Hanwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,450.00 | 6,450.00 | 6,290.00 | 6,300.00 | 6,300.00 | -3.82% | 151,900 |
| Oct 9, 2025 | 6,460.00 | 6,550.00 | 6,440.00 | 6,550.00 | 6,550.00 | 1.87% | 100,100 |
| Oct 8, 2025 | 6,520.00 | 6,570.00 | 6,420.00 | 6,430.00 | 6,430.00 | -1.53% | 73,200 |
| Oct 7, 2025 | 6,490.00 | 6,570.00 | 6,490.00 | 6,530.00 | 6,530.00 | 1.56% | 95,400 |
| Oct 6, 2025 | 6,560.00 | 6,570.00 | 6,430.00 | 6,430.00 | 6,430.00 | - | 77,200 |
| Oct 3, 2025 | 6,300.00 | 6,480.00 | 6,300.00 | 6,430.00 | 6,430.00 | 1.90% | 100,000 |
| Oct 2, 2025 | 6,190.00 | 6,330.00 | 6,190.00 | 6,310.00 | 6,310.00 | 1.94% | 88,800 |
| Oct 1, 2025 | 6,250.00 | 6,260.00 | 6,130.00 | 6,190.00 | 6,190.00 | -1.75% | 105,800 |
| Sep 30, 2025 | 6,330.00 | 6,340.00 | 6,240.00 | 6,300.00 | 6,300.00 | -0.47% | 82,100 |
| Sep 29, 2025 | 6,290.00 | 6,390.00 | 6,250.00 | 6,330.00 | 6,330.00 | -1.09% | 88,900 |
| Sep 26, 2025 | 6,390.00 | 6,470.00 | 6,390.00 | 6,400.00 | 6,275.00 | - | 113,400 |
| Sep 25, 2025 | 6,350.00 | 6,420.00 | 6,330.00 | 6,400.00 | 6,275.00 | 0.79% | 105,600 |
| Sep 24, 2025 | 6,340.00 | 6,380.00 | 6,260.00 | 6,350.00 | 6,225.98 | 0.16% | 100,400 |
| Sep 22, 2025 | 6,470.00 | 6,470.00 | 6,340.00 | 6,340.00 | 6,216.17 | -2.01% | 92,300 |
| Sep 19, 2025 | 6,470.00 | 6,540.00 | 6,410.00 | 6,470.00 | 6,343.63 | 0.94% | 176,900 |
| Sep 18, 2025 | 6,450.00 | 6,460.00 | 6,380.00 | 6,410.00 | 6,284.80 | -0.16% | 54,100 |
| Sep 17, 2025 | 6,510.00 | 6,510.00 | 6,360.00 | 6,420.00 | 6,294.61 | -1.38% | 54,800 |
| Sep 16, 2025 | 6,520.00 | 6,630.00 | 6,500.00 | 6,510.00 | 6,382.85 | 0.31% | 88,800 |
| Sep 12, 2025 | 6,420.00 | 6,570.00 | 6,420.00 | 6,490.00 | 6,363.24 | 2.37% | 126,500 |
| Sep 11, 2025 | 6,360.00 | 6,370.00 | 6,300.00 | 6,340.00 | 6,216.17 | -0.47% | 126,500 |
| Sep 10, 2025 | 6,420.00 | 6,440.00 | 6,350.00 | 6,370.00 | 6,245.59 | -0.78% | 84,900 |
| Sep 9, 2025 | 6,560.00 | 6,590.00 | 6,420.00 | 6,420.00 | 6,294.61 | -1.53% | 64,400 |
| Sep 8, 2025 | 6,470.00 | 6,550.00 | 6,460.00 | 6,520.00 | 6,392.66 | 0.77% | 64,100 |
| Sep 5, 2025 | 6,510.00 | 6,530.00 | 6,440.00 | 6,470.00 | 6,343.63 | -0.46% | 57,900 |
| Sep 4, 2025 | 6,430.00 | 6,500.00 | 6,380.00 | 6,500.00 | 6,373.05 | 1.09% | 58,500 |
| Sep 3, 2025 | 6,400.00 | 6,460.00 | 6,390.00 | 6,430.00 | 6,304.41 | 0.47% | 88,200 |
| Sep 2, 2025 | 6,340.00 | 6,420.00 | 6,320.00 | 6,400.00 | 6,275.00 | 1.75% | 41,400 |
| Sep 1, 2025 | 6,360.00 | 6,360.00 | 6,220.00 | 6,290.00 | 6,167.16 | -1.26% | 63,200 |
| Aug 29, 2025 | 6,370.00 | 6,390.00 | 6,340.00 | 6,370.00 | 6,245.59 | -0.31% | 71,200 |
| Aug 28, 2025 | 6,340.00 | 6,400.00 | 6,330.00 | 6,390.00 | 6,265.20 | 0.16% | 75,700 |
| Aug 27, 2025 | 6,390.00 | 6,410.00 | 6,370.00 | 6,380.00 | 6,255.40 | -0.16% | 44,100 |
| Aug 26, 2025 | 6,410.00 | 6,420.00 | 6,350.00 | 6,390.00 | 6,265.20 | -0.62% | 91,300 |
| Aug 25, 2025 | 6,400.00 | 6,480.00 | 6,400.00 | 6,430.00 | 6,304.42 | 0.78% | 63,800 |
| Aug 22, 2025 | 6,340.00 | 6,390.00 | 6,310.00 | 6,380.00 | 6,255.40 | 0.63% | 55,200 |
| Aug 21, 2025 | 6,240.00 | 6,340.00 | 6,200.00 | 6,340.00 | 6,216.18 | 1.60% | 59,300 |
| Aug 20, 2025 | 6,230.00 | 6,280.00 | 6,230.00 | 6,240.00 | 6,118.13 | 0.16% | 84,600 |
| Aug 19, 2025 | 6,220.00 | 6,260.00 | 6,190.00 | 6,230.00 | 6,108.33 | 0.16% | 51,600 |
| Aug 18, 2025 | 6,200.00 | 6,240.00 | 6,150.00 | 6,220.00 | 6,098.52 | -0.32% | 57,500 |
| Aug 15, 2025 | 6,240.00 | 6,250.00 | 6,140.00 | 6,240.00 | 6,118.13 | 0.81% | 74,200 |
| Aug 14, 2025 | 6,250.00 | 6,270.00 | 6,160.00 | 6,190.00 | 6,069.11 | -1.75% | 80,600 |
| Aug 13, 2025 | 6,260.00 | 6,320.00 | 6,250.00 | 6,300.00 | 6,176.96 | 0.96% | 75,100 |
| Aug 12, 2025 | 6,260.00 | 6,270.00 | 6,210.00 | 6,240.00 | 6,118.13 | -0.32% | 74,200 |
| Aug 8, 2025 | 6,240.00 | 6,290.00 | 6,160.00 | 6,260.00 | 6,137.74 | - | 102,300 |
| Aug 7, 2025 | 6,270.00 | 6,500.00 | 6,240.00 | 6,260.00 | 6,137.74 | 0.32% | 127,900 |
| Aug 6, 2025 | 6,160.00 | 6,240.00 | 6,160.00 | 6,240.00 | 6,118.13 | 1.46% | 70,400 |
| Aug 5, 2025 | 6,120.00 | 6,180.00 | 6,100.00 | 6,150.00 | 6,029.89 | 0.82% | 73,700 |
| Aug 4, 2025 | 6,050.00 | 6,100.00 | 6,010.00 | 6,100.00 | 5,980.87 | -1.29% | 75,100 |
| Aug 1, 2025 | 6,130.00 | 6,200.00 | 6,120.00 | 6,180.00 | 6,059.30 | 1.31% | 64,700 |
| Jul 31, 2025 | 6,110.00 | 6,130.00 | 6,090.00 | 6,100.00 | 5,980.87 | 0.16% | 74,100 |
| Jul 30, 2025 | 6,110.00 | 6,140.00 | 6,060.00 | 6,090.00 | 5,971.06 | - | 53,800 |