Hanwa Co., Ltd. (TYO:8078)
Japan · Delayed Price · Currency is JPY 1,849.00
+5.00 (0.27%)
Oct 21, 2026, 3:30 PM JST
Hanwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,857.00 | 1,869.00 | 1,833.00 | 1,849.00 | 1,849.00 | 0.27% | 423,600 |
| Oct 20, 2026 | 1,881.00 | 1,894.00 | 1,840.00 | 1,844.00 | 1,844.00 | -2.43% | 337,000 |
| Oct 19, 2026 | 1,902.00 | 1,905.00 | 1,874.00 | 1,890.00 | 1,890.00 | 0.05% | 347,100 |
| Oct 16, 2026 | 1,886.00 | 1,896.00 | 1,862.00 | 1,889.00 | 1,889.00 | 1.61% | 441,500 |
| Oct 15, 2026 | 1,865.00 | 1,879.00 | 1,848.00 | 1,859.00 | 1,859.00 | -0.64% | 823,900 |
| Oct 14, 2026 | 1,900.00 | 1,901.00 | 1,860.00 | 1,871.00 | 1,871.00 | -1.42% | 703,900 |
| Oct 13, 2026 | 1,877.00 | 1,898.00 | 1,861.00 | 1,898.00 | 1,898.00 | 2.21% | 480,100 |
| Oct 9, 2026 | 1,868.00 | 1,876.00 | 1,845.00 | 1,857.00 | 1,857.00 | 0.87% | 537,400 |
| Oct 8, 2026 | 1,860.00 | 1,863.00 | 1,805.00 | 1,841.00 | 1,841.00 | - | 632,400 |
| Oct 7, 2026 | 1,870.00 | 1,880.00 | 1,837.00 | 1,841.00 | 1,841.00 | -0.65% | 428,000 |
| Oct 6, 2026 | 1,854.00 | 1,865.00 | 1,830.00 | 1,853.00 | 1,853.00 | 0.49% | 347,800 |
| Oct 5, 2026 | 1,888.00 | 1,888.00 | 1,832.00 | 1,844.00 | 1,844.00 | -0.75% | 411,400 |
| Oct 2, 2026 | 1,843.00 | 1,865.00 | 1,836.00 | 1,858.00 | 1,858.00 | -0.32% | 337,800 |
| Oct 1, 2026 | 1,874.00 | 1,883.00 | 1,855.00 | 1,864.00 | 1,864.00 | -1.32% | 433,900 |
| Sep 30, 2026 | 1,883.00 | 1,900.00 | 1,851.00 | 1,889.00 | 1,889.00 | 2.33% | 518,600 |
| Sep 29, 2026 | 1,888.00 | 1,890.00 | 1,843.00 | 1,846.00 | 1,846.00 | -2.48% | 388,300 |
| Sep 28, 2026 | 1,959.00 | 1,963.00 | 1,926.00 | 1,926.00 | 1,893.00 | -0.77% | 382,400 |
| Sep 25, 2026 | 1,914.00 | 1,945.00 | 1,904.00 | 1,941.00 | 1,907.74 | 1.78% | 575,400 |
| Sep 24, 2026 | 1,900.00 | 1,920.00 | 1,894.00 | 1,907.00 | 1,874.33 | -0.26% | 481,300 |
| Sep 18, 2026 | 1,933.00 | 1,935.00 | 1,898.00 | 1,912.00 | 1,879.24 | -0.83% | 845,200 |
| Sep 17, 2026 | 1,925.00 | 1,930.00 | 1,907.00 | 1,928.00 | 1,894.97 | 1.26% | 305,200 |
| Sep 16, 2026 | 1,926.00 | 1,931.00 | 1,902.00 | 1,904.00 | 1,871.38 | 0.74% | 309,600 |
| Sep 15, 2026 | 1,922.00 | 1,924.00 | 1,888.00 | 1,890.00 | 1,857.62 | -1.92% | 417,000 |
| Sep 14, 2026 | 1,921.00 | 1,932.00 | 1,904.00 | 1,927.00 | 1,893.98 | 0.78% | 391,900 |
| Sep 11, 2026 | 1,890.00 | 1,943.00 | 1,877.00 | 1,912.00 | 1,879.24 | 0.05% | 472,100 |
| Sep 10, 2026 | 1,921.00 | 1,930.00 | 1,890.00 | 1,911.00 | 1,878.26 | -1.24% | 478,100 |
| Sep 9, 2026 | 1,914.00 | 1,944.00 | 1,903.00 | 1,935.00 | 1,901.85 | 1.10% | 555,100 |
| Sep 8, 2026 | 1,917.00 | 1,941.00 | 1,911.00 | 1,914.00 | 1,881.21 | -1.03% | 567,900 |
| Sep 7, 2026 | 1,933.00 | 1,950.00 | 1,918.00 | 1,934.00 | 1,900.86 | 0.57% | 387,500 |
| Sep 4, 2026 | 1,949.00 | 1,968.00 | 1,910.00 | 1,923.00 | 1,890.05 | -1.79% | 495,700 |
| Sep 3, 2026 | 1,974.00 | 1,986.00 | 1,949.00 | 1,958.00 | 1,924.45 | 0.26% | 466,500 |
| Sep 2, 2026 | 1,937.00 | 1,987.00 | 1,932.00 | 1,953.00 | 1,919.54 | 0.21% | 864,700 |
| Sep 1, 2026 | 1,885.00 | 1,952.00 | 1,879.00 | 1,949.00 | 1,915.61 | 3.95% | 741,200 |
| Aug 31, 2026 | 1,871.00 | 1,877.00 | 1,850.00 | 1,875.00 | 1,842.87 | -0.42% | 456,300 |
| Aug 28, 2026 | 1,862.00 | 1,890.00 | 1,860.00 | 1,883.00 | 1,850.74 | 0.11% | 415,400 |
| Aug 27, 2026 | 1,880.00 | 1,890.00 | 1,868.00 | 1,881.00 | 1,848.77 | 1.24% | 367,200 |
| Aug 26, 2026 | 1,870.00 | 1,880.00 | 1,852.00 | 1,858.00 | 1,826.17 | -0.54% | 422,400 |
| Aug 25, 2026 | 1,862.00 | 1,868.00 | 1,851.00 | 1,868.00 | 1,835.99 | 0.32% | 328,100 |
| Aug 24, 2026 | 1,860.00 | 1,863.00 | 1,842.00 | 1,862.00 | 1,830.10 | 1.14% | 391,300 |
| Aug 21, 2026 | 1,836.00 | 1,847.00 | 1,819.00 | 1,841.00 | 1,809.46 | 0.27% | 471,100 |
| Aug 20, 2026 | 1,806.00 | 1,836.00 | 1,804.00 | 1,836.00 | 1,804.54 | 1.83% | 384,200 |
| Aug 19, 2026 | 1,826.00 | 1,836.00 | 1,795.00 | 1,803.00 | 1,772.11 | -3.01% | 407,500 |
| Aug 18, 2026 | 1,815.00 | 1,866.00 | 1,807.00 | 1,859.00 | 1,827.15 | 2.71% | 514,400 |
| Aug 17, 2026 | 1,836.00 | 1,873.00 | 1,810.00 | 1,810.00 | 1,778.99 | -1.74% | 447,900 |
| Aug 14, 2026 | 1,790.00 | 1,846.00 | 1,782.00 | 1,842.00 | 1,810.44 | 2.79% | 542,400 |
| Aug 13, 2026 | 1,810.00 | 1,812.00 | 1,779.00 | 1,792.00 | 1,761.30 | - | 389,200 |
| Aug 12, 2026 | 1,798.00 | 1,810.00 | 1,780.00 | 1,792.00 | 1,761.30 | 1.19% | 538,200 |
| Aug 10, 2026 | 1,805.00 | 1,830.00 | 1,769.00 | 1,771.00 | 1,740.66 | -2.75% | 468,400 |
| Aug 7, 2026 | 1,761.00 | 1,852.00 | 1,756.00 | 1,821.00 | 1,789.80 | 3.70% | 745,500 |
| Aug 6, 2026 | 1,730.00 | 1,766.00 | 1,725.00 | 1,756.00 | 1,725.91 | 1.56% | 436,300 |