Hanwa Co., Ltd. (TYO:8078)
Japan · Delayed Price · Currency is JPY 7,160.00
+40.00 (0.56%)
At close: Dec 26, 2025
Hanwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7,150.00 | 7,180.00 | 7,110.00 | 7,160.00 | 7,160.00 | 0.56% | 35,000 |
| Dec 25, 2025 | 7,130.00 | 7,160.00 | 7,100.00 | 7,120.00 | 7,120.00 | -0.14% | 23,200 |
| Dec 24, 2025 | 7,260.00 | 7,270.00 | 7,130.00 | 7,130.00 | 7,130.00 | -1.66% | 53,500 |
| Dec 23, 2025 | 7,190.00 | 7,260.00 | 7,180.00 | 7,250.00 | 7,250.00 | 0.28% | 80,900 |
| Dec 22, 2025 | 7,160.00 | 7,260.00 | 7,130.00 | 7,230.00 | 7,230.00 | 1.69% | 87,800 |
| Dec 19, 2025 | 7,020.00 | 7,110.00 | 7,010.00 | 7,110.00 | 7,110.00 | 1.72% | 146,000 |
| Dec 18, 2025 | 6,970.00 | 7,030.00 | 6,950.00 | 6,990.00 | 6,990.00 | -0.57% | 62,800 |
| Dec 17, 2025 | 7,030.00 | 7,030.00 | 6,920.00 | 7,030.00 | 7,030.00 | 1.01% | 70,700 |
| Dec 16, 2025 | 7,190.00 | 7,190.00 | 6,960.00 | 6,960.00 | 6,960.00 | -3.60% | 98,500 |
| Dec 15, 2025 | 7,160.00 | 7,250.00 | 7,150.00 | 7,220.00 | 7,220.00 | - | 118,200 |
| Dec 12, 2025 | 7,110.00 | 7,260.00 | 7,060.00 | 7,220.00 | 7,220.00 | 2.41% | 106,000 |
| Dec 11, 2025 | 7,150.00 | 7,160.00 | 7,020.00 | 7,050.00 | 7,050.00 | 0.14% | 60,400 |
| Dec 10, 2025 | 7,010.00 | 7,110.00 | 7,010.00 | 7,040.00 | 7,040.00 | 0.57% | 101,100 |
| Dec 9, 2025 | 6,970.00 | 7,010.00 | 6,910.00 | 7,000.00 | 7,000.00 | -0.28% | 96,500 |
| Dec 8, 2025 | 6,970.00 | 7,030.00 | 6,950.00 | 7,020.00 | 7,020.00 | 0.72% | 74,800 |
| Dec 5, 2025 | 7,000.00 | 7,090.00 | 6,970.00 | 6,970.00 | 6,970.00 | -0.43% | 123,000 |
| Dec 4, 2025 | 6,880.00 | 7,040.00 | 6,880.00 | 7,000.00 | 7,000.00 | 1.74% | 66,300 |
| Dec 3, 2025 | 6,930.00 | 6,940.00 | 6,860.00 | 6,880.00 | 6,880.00 | -1.01% | 64,000 |
| Dec 2, 2025 | 6,900.00 | 6,960.00 | 6,860.00 | 6,950.00 | 6,950.00 | 1.31% | 84,100 |
| Dec 1, 2025 | 6,960.00 | 6,990.00 | 6,860.00 | 6,860.00 | 6,860.00 | -1.15% | 86,500 |
| Nov 28, 2025 | 6,900.00 | 6,970.00 | 6,900.00 | 6,940.00 | 6,940.00 | 0.87% | 69,900 |
| Nov 27, 2025 | 6,980.00 | 7,010.00 | 6,820.00 | 6,880.00 | 6,880.00 | -0.15% | 239,800 |
| Nov 26, 2025 | 6,850.00 | 6,930.00 | 6,810.00 | 6,890.00 | 6,890.00 | 2.07% | 126,200 |
| Nov 25, 2025 | 6,820.00 | 6,880.00 | 6,720.00 | 6,750.00 | 6,750.00 | 0.15% | 98,600 |
| Nov 21, 2025 | 6,600.00 | 6,740.00 | 6,600.00 | 6,740.00 | 6,740.00 | 0.90% | 265,300 |
| Nov 20, 2025 | 6,570.00 | 6,700.00 | 6,570.00 | 6,680.00 | 6,680.00 | 3.25% | 101,900 |
| Nov 19, 2025 | 6,490.00 | 6,520.00 | 6,410.00 | 6,470.00 | 6,470.00 | - | 66,900 |
| Nov 18, 2025 | 6,620.00 | 6,640.00 | 6,440.00 | 6,470.00 | 6,470.00 | -2.71% | 94,600 |
| Nov 17, 2025 | 6,700.00 | 6,730.00 | 6,630.00 | 6,650.00 | 6,650.00 | -0.75% | 81,000 |
| Nov 14, 2025 | 6,700.00 | 6,740.00 | 6,640.00 | 6,700.00 | 6,700.00 | -1.03% | 110,300 |
| Nov 13, 2025 | 6,640.00 | 6,790.00 | 6,640.00 | 6,770.00 | 6,770.00 | 2.42% | 120,100 |
| Nov 12, 2025 | 6,590.00 | 6,680.00 | 6,540.00 | 6,610.00 | 6,610.00 | 1.69% | 80,600 |
| Nov 11, 2025 | 6,620.00 | 6,640.00 | 6,440.00 | 6,500.00 | 6,500.00 | -1.07% | 124,400 |
| Nov 10, 2025 | 6,440.00 | 6,590.00 | 6,430.00 | 6,570.00 | 6,570.00 | 0.92% | 136,000 |
| Nov 7, 2025 | 6,520.00 | 6,560.00 | 6,270.00 | 6,510.00 | 6,510.00 | -0.61% | 173,600 |
| Nov 6, 2025 | 6,480.00 | 6,580.00 | 6,450.00 | 6,550.00 | 6,550.00 | 1.87% | 83,300 |
| Nov 5, 2025 | 6,400.00 | 6,430.00 | 6,240.00 | 6,430.00 | 6,430.00 | -0.46% | 124,700 |
| Nov 4, 2025 | 6,440.00 | 6,550.00 | 6,390.00 | 6,460.00 | 6,460.00 | 0.31% | 68,800 |
| Oct 31, 2025 | 6,540.00 | 6,540.00 | 6,410.00 | 6,440.00 | 6,440.00 | -1.23% | 67,700 |
| Oct 30, 2025 | 6,440.00 | 6,540.00 | 6,410.00 | 6,520.00 | 6,520.00 | 1.56% | 78,600 |
| Oct 29, 2025 | 6,520.00 | 6,520.00 | 6,410.00 | 6,420.00 | 6,420.00 | -0.93% | 62,900 |
| Oct 28, 2025 | 6,660.00 | 6,670.00 | 6,480.00 | 6,480.00 | 6,480.00 | -2.70% | 86,800 |
| Oct 27, 2025 | 6,640.00 | 6,680.00 | 6,630.00 | 6,660.00 | 6,660.00 | 1.37% | 49,000 |
| Oct 24, 2025 | 6,570.00 | 6,620.00 | 6,570.00 | 6,570.00 | 6,570.00 | -0.15% | 39,900 |
| Oct 23, 2025 | 6,570.00 | 6,620.00 | 6,520.00 | 6,580.00 | 6,580.00 | -0.15% | 56,100 |
| Oct 22, 2025 | 6,540.00 | 6,620.00 | 6,460.00 | 6,590.00 | 6,590.00 | 1.54% | 102,800 |
| Oct 21, 2025 | 6,490.00 | 6,550.00 | 6,490.00 | 6,490.00 | 6,490.00 | - | 80,500 |
| Oct 20, 2025 | 6,500.00 | 6,510.00 | 6,470.00 | 6,490.00 | 6,490.00 | 1.25% | 51,400 |
| Oct 17, 2025 | 6,380.00 | 6,420.00 | 6,360.00 | 6,410.00 | 6,410.00 | -0.31% | 58,400 |
| Oct 16, 2025 | 6,490.00 | 6,540.00 | 6,410.00 | 6,430.00 | 6,430.00 | -0.31% | 89,000 |