Hanwa Co., Ltd. (TYO:8078)
Japan · Delayed Price · Currency is JPY 8,300.00
-450.00 (-5.14%)
Mar 4, 2026, 2:44 PM JST
Hanwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |