Hanwa Co., Ltd. (TYO:8078)
Japan · Delayed Price · Currency is JPY 6,940.00
+60.00 (0.87%)
At close: Nov 28, 2025
Hanwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 6,350.00 | 6,470.00 | 6,330.00 | 6,450.00 | 6,450.00 | 2.38% | 98,500 |
| Oct 14, 2025 | 6,240.00 | 6,380.00 | 6,230.00 | 6,300.00 | 6,300.00 | - | 115,600 |
| 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 |