Hanwa Co., Ltd. (TYO:8078)
Japan · Delayed Price · Currency is JPY 1,856.00
+44.00 (2.43%)
May 27, 2026, 11:30 AM JST
Hanwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1,544.00 | 1,579.00 | 1,537.00 | 1,553.00 | 1,553.00 | -0.13% | 655,800 |
| Mar 30, 2026 | 1,474.00 | 1,558.00 | 1,461.00 | 1,555.00 | 1,555.00 | 0.78% | 596,300 |
| Mar 27, 2026 | 1,562.00 | 1,572.00 | 1,550.00 | 1,568.00 | 1,543.00 | -0.76% | 598,500 |
| Mar 26, 2026 | 1,580.00 | 1,588.00 | 1,560.00 | 1,580.00 | 1,554.81 | - | 455,500 |
| Mar 25, 2026 | 1,588.00 | 1,594.00 | 1,580.00 | 1,580.00 | 1,554.81 | 1.67% | 452,500 |
| Mar 24, 2026 | 1,560.00 | 1,562.00 | 1,542.00 | 1,554.00 | 1,529.22 | 3.05% | 414,000 |
| Mar 23, 2026 | 1,526.00 | 1,526.00 | 1,486.00 | 1,508.00 | 1,483.96 | -3.33% | 638,000 |
| Mar 19, 2026 | 1,572.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,535.13 | -4.18% | 751,500 |
| Mar 18, 2026 | 1,598.00 | 1,634.00 | 1,598.00 | 1,628.00 | 1,602.04 | 2.91% | 451,500 |
| Mar 17, 2026 | 1,590.00 | 1,602.00 | 1,574.00 | 1,582.00 | 1,556.78 | - | 358,000 |
| Mar 16, 2026 | 1,588.00 | 1,598.00 | 1,572.00 | 1,582.00 | 1,556.78 | -0.50% | 373,000 |
| Mar 13, 2026 | 1,576.00 | 1,598.00 | 1,566.00 | 1,590.00 | 1,564.65 | -1.00% | 639,500 |
| Mar 12, 2026 | 1,626.00 | 1,626.00 | 1,588.00 | 1,606.00 | 1,580.39 | -1.47% | 640,500 |
| Mar 11, 2026 | 1,648.00 | 1,656.00 | 1,628.00 | 1,630.00 | 1,604.01 | 0.25% | 416,000 |