Hanwa Co., Ltd. (TYO:8078)
Japan · Delayed Price · Currency is JPY 1,805.00
-54.00 (-2.90%)
Aug 19, 2026, 11:05 AM JST
Hanwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,826.00 | 1,836.00 | 1,808.00 | 1,808.00 | - | -2.74% | 110,600 |
| Aug 18, 2026 | 1,815.00 | 1,866.00 | 1,807.00 | 1,859.00 | 1,859.00 | 2.71% | 514,400 |
| Aug 17, 2026 | 1,836.00 | 1,873.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.74% | 447,900 |
| Aug 14, 2026 | 1,790.00 | 1,846.00 | 1,782.00 | 1,842.00 | 1,842.00 | 2.79% | 542,400 |
| Aug 13, 2026 | 1,810.00 | 1,812.00 | 1,779.00 | 1,792.00 | 1,792.00 | - | 389,200 |
| Aug 12, 2026 | 1,798.00 | 1,810.00 | 1,780.00 | 1,792.00 | 1,792.00 | 1.19% | 538,200 |
| Aug 10, 2026 | 1,805.00 | 1,830.00 | 1,769.00 | 1,771.00 | 1,771.00 | -2.75% | 468,400 |
| Aug 7, 2026 | 1,761.00 | 1,852.00 | 1,756.00 | 1,821.00 | 1,821.00 | 3.70% | 745,500 |
| Aug 6, 2026 | 1,730.00 | 1,766.00 | 1,725.00 | 1,756.00 | 1,756.00 | 1.56% | 436,300 |
| Aug 5, 2026 | 1,707.00 | 1,737.00 | 1,697.00 | 1,729.00 | 1,729.00 | 1.77% | 394,200 |
| Aug 4, 2026 | 1,701.00 | 1,722.00 | 1,681.00 | 1,699.00 | 1,699.00 | -1.11% | 460,400 |
| Aug 3, 2026 | 1,690.00 | 1,718.00 | 1,666.00 | 1,718.00 | 1,718.00 | 0.64% | 489,600 |
| Jul 31, 2026 | 1,723.00 | 1,746.00 | 1,697.00 | 1,707.00 | 1,707.00 | 0.35% | 396,600 |
| Jul 30, 2026 | 1,666.00 | 1,713.00 | 1,664.00 | 1,701.00 | 1,701.00 | - | 465,200 |
| Jul 29, 2026 | 1,693.00 | 1,706.00 | 1,682.00 | 1,701.00 | 1,701.00 | 0.18% | 515,600 |
| Jul 28, 2026 | 1,710.00 | 1,738.00 | 1,688.00 | 1,698.00 | 1,698.00 | -2.08% | 441,800 |
| Jul 27, 2026 | 1,738.00 | 1,743.00 | 1,718.00 | 1,734.00 | 1,734.00 | 0.76% | 303,400 |
| Jul 24, 2026 | 1,730.00 | 1,744.00 | 1,704.00 | 1,721.00 | 1,721.00 | -1.66% | 298,200 |
| Jul 23, 2026 | 1,736.00 | 1,750.00 | 1,726.00 | 1,750.00 | 1,750.00 | 1.51% | 569,400 |
| Jul 22, 2026 | 1,705.00 | 1,737.00 | 1,700.00 | 1,724.00 | 1,724.00 | 1.35% | 384,700 |
| Jul 21, 2026 | 1,662.00 | 1,703.00 | 1,658.00 | 1,701.00 | 1,701.00 | 3.59% | 392,800 |
| Jul 17, 2026 | 1,690.00 | 1,696.00 | 1,618.00 | 1,642.00 | 1,642.00 | -2.49% | 510,700 |
| Jul 16, 2026 | 1,693.00 | 1,705.00 | 1,684.00 | 1,684.00 | 1,684.00 | -1.29% | 328,700 |
| Jul 15, 2026 | 1,717.00 | 1,720.00 | 1,687.00 | 1,706.00 | 1,706.00 | 1.37% | 643,700 |
| Jul 14, 2026 | 1,662.00 | 1,688.00 | 1,660.00 | 1,683.00 | 1,683.00 | 1.39% | 465,400 |
| Jul 13, 2026 | 1,721.00 | 1,730.00 | 1,660.00 | 1,660.00 | 1,660.00 | -3.94% | 471,300 |
| Jul 10, 2026 | 1,723.00 | 1,741.00 | 1,719.00 | 1,728.00 | 1,728.00 | 0.76% | 573,100 |
| Jul 9, 2026 | 1,744.00 | 1,755.00 | 1,710.00 | 1,715.00 | 1,715.00 | -2.17% | 311,800 |
| Jul 8, 2026 | 1,773.00 | 1,795.00 | 1,748.00 | 1,753.00 | 1,753.00 | -0.74% | 591,200 |
| Jul 7, 2026 | 1,770.00 | 1,807.00 | 1,762.00 | 1,766.00 | 1,766.00 | 0.80% | 827,500 |
| Jul 6, 2026 | 1,743.00 | 1,771.00 | 1,735.00 | 1,752.00 | 1,752.00 | 1.04% | 421,800 |
| Jul 3, 2026 | 1,710.00 | 1,757.00 | 1,701.00 | 1,734.00 | 1,734.00 | 0.87% | 352,200 |
| Jul 2, 2026 | 1,686.00 | 1,724.00 | 1,681.00 | 1,719.00 | 1,719.00 | 1.12% | 527,600 |
| Jul 1, 2026 | 1,725.00 | 1,737.00 | 1,692.00 | 1,700.00 | 1,700.00 | 0.35% | 349,600 |
| Jun 30, 2026 | 1,734.00 | 1,734.00 | 1,693.00 | 1,694.00 | 1,694.00 | -2.19% | 474,000 |
| Jun 29, 2026 | 1,769.00 | 1,769.00 | 1,711.00 | 1,732.00 | 1,732.00 | -2.42% | 697,800 |
| Jun 26, 2026 | 1,763.00 | 1,845.00 | 1,747.00 | 1,775.00 | 1,775.00 | 6.03% | 1,388,600 |
| Jun 25, 2026 | 1,685.00 | 1,691.00 | 1,671.00 | 1,674.00 | 1,674.00 | 0.90% | 456,800 |
| Jun 24, 2026 | 1,683.00 | 1,694.00 | 1,650.00 | 1,659.00 | 1,659.00 | -2.47% | 345,500 |
| Jun 23, 2026 | 1,726.00 | 1,736.00 | 1,699.00 | 1,701.00 | 1,701.00 | -1.51% | 442,300 |
| Jun 22, 2026 | 1,714.00 | 1,731.00 | 1,696.00 | 1,727.00 | 1,727.00 | 1.41% | 518,800 |
| Jun 19, 2026 | 1,718.00 | 1,757.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.47% | 1,146,200 |
| Jun 18, 2026 | 1,708.00 | 1,735.00 | 1,706.00 | 1,711.00 | 1,711.00 | 0.23% | 469,000 |
| Jun 17, 2026 | 1,737.00 | 1,739.00 | 1,697.00 | 1,707.00 | 1,707.00 | -0.18% | 353,100 |
| Jun 16, 2026 | 1,744.00 | 1,757.00 | 1,696.00 | 1,710.00 | 1,710.00 | -2.79% | 375,800 |
| 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 |