Hanwa Co., Ltd. (TYO:8078)
Japan · Delayed Price · Currency is JPY 1,710.00
-49.00 (-2.79%)
Jun 16, 2026, 3:30 PM JST
Hanwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,740.00 | 1,760.00 | 1,724.00 | 1,759.00 | 1,759.00 | 3.17% | 504,300 |
| Jun 12, 2026 | 1,682.00 | 1,727.00 | 1,671.00 | 1,705.00 | 1,705.00 | 2.28% | 874,600 |
| Jun 11, 2026 | 1,670.00 | 1,686.00 | 1,643.00 | 1,667.00 | 1,667.00 | -1.19% | 506,400 |
| Jun 10, 2026 | 1,662.00 | 1,704.00 | 1,654.00 | 1,687.00 | 1,687.00 | 1.02% | 845,900 |
| Jun 9, 2026 | 1,709.00 | 1,717.00 | 1,667.00 | 1,670.00 | 1,670.00 | -0.60% | 453,100 |
| Jun 8, 2026 | 1,682.00 | 1,693.00 | 1,662.00 | 1,680.00 | 1,680.00 | -2.44% | 682,000 |
| Jun 5, 2026 | 1,722.00 | 1,738.00 | 1,709.00 | 1,722.00 | 1,722.00 | - | 351,400 |
| Jun 4, 2026 | 1,718.00 | 1,732.00 | 1,710.00 | 1,722.00 | 1,722.00 | -0.69% | 408,300 |
| Jun 3, 2026 | 1,744.00 | 1,752.00 | 1,717.00 | 1,734.00 | 1,734.00 | 1.64% | 632,800 |
| Jun 2, 2026 | 1,736.00 | 1,737.00 | 1,695.00 | 1,706.00 | 1,706.00 | -3.34% | 686,200 |
| Jun 1, 2026 | 1,901.00 | 1,912.00 | 1,724.00 | 1,765.00 | 1,765.00 | -6.76% | 886,700 |
| May 29, 2026 | 1,878.00 | 1,927.00 | 1,860.00 | 1,893.00 | 1,893.00 | 0.48% | 1,341,900 |
| May 28, 2026 | 1,873.00 | 1,914.00 | 1,862.00 | 1,884.00 | 1,884.00 | 1.07% | 797,800 |
| May 27, 2026 | 1,823.00 | 1,870.00 | 1,812.00 | 1,864.00 | 1,864.00 | 2.87% | 978,300 |
| May 26, 2026 | 1,781.00 | 1,816.00 | 1,767.00 | 1,812.00 | 1,812.00 | 1.63% | 515,400 |
| May 25, 2026 | 1,776.00 | 1,796.00 | 1,769.00 | 1,783.00 | 1,783.00 | 0.91% | 350,800 |
| May 22, 2026 | 1,768.00 | 1,784.00 | 1,740.00 | 1,767.00 | 1,767.00 | 0.74% | 546,700 |
| May 21, 2026 | 1,750.00 | 1,768.00 | 1,734.00 | 1,754.00 | 1,754.00 | 1.50% | 523,300 |
| May 20, 2026 | 1,743.00 | 1,753.00 | 1,714.00 | 1,728.00 | 1,728.00 | -1.31% | 542,700 |
| May 19, 2026 | 1,726.00 | 1,759.00 | 1,726.00 | 1,751.00 | 1,751.00 | 2.10% | 532,900 |
| May 18, 2026 | 1,725.00 | 1,749.00 | 1,708.00 | 1,715.00 | 1,715.00 | -2.11% | 462,100 |
| May 15, 2026 | 1,761.00 | 1,785.00 | 1,727.00 | 1,752.00 | 1,752.00 | -0.51% | 599,600 |
| May 14, 2026 | 1,739.00 | 1,767.00 | 1,723.00 | 1,761.00 | 1,761.00 | 1.27% | 530,700 |
| May 13, 2026 | 1,711.00 | 1,773.00 | 1,704.00 | 1,739.00 | 1,739.00 | 0.64% | 798,000 |
| May 12, 2026 | 1,677.00 | 1,784.00 | 1,655.00 | 1,728.00 | 1,728.00 | 3.16% | 787,200 |
| May 11, 2026 | 1,677.00 | 1,704.00 | 1,666.00 | 1,675.00 | 1,675.00 | -0.53% | 665,000 |
| May 8, 2026 | 1,696.00 | 1,699.00 | 1,651.00 | 1,684.00 | 1,684.00 | 0.30% | 620,200 |
| May 7, 2026 | 1,656.00 | 1,697.00 | 1,645.00 | 1,679.00 | 1,679.00 | 2.75% | 714,000 |
| May 1, 2026 | 1,623.00 | 1,647.00 | 1,600.00 | 1,634.00 | 1,634.00 | 1.30% | 412,600 |
| Apr 30, 2026 | 1,617.00 | 1,627.00 | 1,604.00 | 1,613.00 | 1,613.00 | -1.83% | 388,000 |
| Apr 28, 2026 | 1,624.00 | 1,649.00 | 1,612.00 | 1,643.00 | 1,643.00 | 1.48% | 394,800 |
| Apr 27, 2026 | 1,641.00 | 1,644.00 | 1,611.00 | 1,619.00 | 1,619.00 | -0.98% | 351,500 |
| Apr 24, 2026 | 1,650.00 | 1,664.00 | 1,622.00 | 1,635.00 | 1,635.00 | -0.85% | 360,000 |
| Apr 23, 2026 | 1,634.00 | 1,651.00 | 1,622.00 | 1,649.00 | 1,649.00 | 0.24% | 496,600 |
| Apr 22, 2026 | 1,662.00 | 1,665.00 | 1,628.00 | 1,645.00 | 1,645.00 | -1.32% | 521,400 |
| Apr 21, 2026 | 1,664.00 | 1,694.00 | 1,657.00 | 1,667.00 | 1,667.00 | 0.97% | 561,600 |
| Apr 20, 2026 | 1,675.00 | 1,675.00 | 1,631.00 | 1,651.00 | 1,651.00 | -0.24% | 387,900 |
| Apr 17, 2026 | 1,648.00 | 1,658.00 | 1,626.00 | 1,655.00 | 1,655.00 | -0.48% | 537,300 |
| Apr 16, 2026 | 1,620.00 | 1,666.00 | 1,620.00 | 1,663.00 | 1,663.00 | 2.34% | 613,200 |
| Apr 15, 2026 | 1,649.00 | 1,652.00 | 1,621.00 | 1,625.00 | 1,625.00 | -0.31% | 490,200 |
| Apr 14, 2026 | 1,626.00 | 1,638.00 | 1,618.00 | 1,630.00 | 1,630.00 | 0.56% | 320,900 |
| Apr 13, 2026 | 1,618.00 | 1,640.00 | 1,611.00 | 1,621.00 | 1,621.00 | -0.73% | 339,300 |
| Apr 10, 2026 | 1,639.00 | 1,645.00 | 1,622.00 | 1,633.00 | 1,633.00 | 0.55% | 512,200 |
| Apr 9, 2026 | 1,649.00 | 1,649.00 | 1,617.00 | 1,624.00 | 1,624.00 | -1.16% | 568,400 |
| Apr 8, 2026 | 1,653.00 | 1,653.00 | 1,623.00 | 1,643.00 | 1,643.00 | 1.86% | 775,300 |
| Apr 7, 2026 | 1,628.00 | 1,629.00 | 1,598.00 | 1,613.00 | 1,613.00 | -0.37% | 312,000 |
| Apr 6, 2026 | 1,618.00 | 1,637.00 | 1,599.00 | 1,619.00 | 1,619.00 | -0.43% | 323,700 |
| Apr 3, 2026 | 1,616.00 | 1,627.00 | 1,607.00 | 1,626.00 | 1,626.00 | 1.56% | 254,000 |
| Apr 2, 2026 | 1,621.00 | 1,640.00 | 1,592.00 | 1,601.00 | 1,601.00 | -0.87% | 502,500 |
| Apr 1, 2026 | 1,596.00 | 1,616.00 | 1,583.00 | 1,615.00 | 1,615.00 | 3.99% | 440,400 |