Hanwa Co., Ltd. (TYO:8078)
Japan · Delayed Price · Currency is JPY 8,000.00
+190.00 (2.43%)
Jan 22, 2026, 2:01 PM JST
Hanwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7,860.00 | 7,980.00 | 7,840.00 | 7,960.00 | - | 1.92% | 31,700 |
| 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 |
| Jan 9, 2026 | 7,490.00 | 7,590.00 | 7,490.00 | 7,550.00 | 7,550.00 | 0.94% | 98,800 |
| Jan 8, 2026 | 7,420.00 | 7,570.00 | 7,400.00 | 7,480.00 | 7,480.00 | 1.08% | 111,300 |
| Jan 7, 2026 | 7,420.00 | 7,530.00 | 7,380.00 | 7,400.00 | 7,400.00 | -0.80% | 111,800 |
| Jan 6, 2026 | 7,320.00 | 7,500.00 | 7,310.00 | 7,460.00 | 7,460.00 | 2.47% | 88,100 |
| Jan 5, 2026 | 7,220.00 | 7,330.00 | 7,190.00 | 7,280.00 | 7,280.00 | 1.53% | 87,800 |
| Dec 30, 2025 | 7,240.00 | 7,240.00 | 7,170.00 | 7,170.00 | 7,170.00 | -1.10% | 47,300 |
| Dec 29, 2025 | 7,190.00 | 7,250.00 | 7,170.00 | 7,250.00 | 7,250.00 | 1.26% | 59,200 |
| 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 |