Hanwa Co., Ltd. (TYO:8078)
Japan · Delayed Price · Currency is JPY 1,721.00
-29.00 (-1.66%)
Jul 24, 2026, 3:30 PM JST
Hanwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |