Hanwa Co., Ltd. (TYO:8078)
Japan · Delayed Price · Currency is JPY 1,634.00
+21.00 (1.30%)
May 1, 2026, 3:30 PM JST
Hanwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.83% | 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 |
| Mar 10, 2026 | 1,608.00 | 1,644.00 | 1,590.00 | 1,626.00 | 1,600.08 | 3.04% | 459,000 |
| Mar 9, 2026 | 1,532.00 | 1,580.00 | 1,524.00 | 1,578.00 | 1,552.84 | -4.13% | 686,500 |
| Mar 6, 2026 | 1,636.00 | 1,654.00 | 1,612.00 | 1,646.00 | 1,619.76 | -2.95% | 636,000 |
| Mar 5, 2026 | 1,716.00 | 1,732.00 | 1,676.00 | 1,696.00 | 1,668.96 | 2.42% | 608,000 |
| Mar 4, 2026 | 1,720.00 | 1,728.00 | 1,640.00 | 1,656.00 | 1,629.60 | -5.37% | 970,500 |
| Mar 3, 2026 | 1,764.00 | 1,800.00 | 1,748.00 | 1,750.00 | 1,722.10 | -2.13% | 774,000 |
| Mar 2, 2026 | 1,764.00 | 1,798.00 | 1,746.00 | 1,788.00 | 1,759.49 | -0.33% | 581,500 |
| Feb 27, 2026 | 1,760.00 | 1,802.00 | 1,760.00 | 1,794.00 | 1,765.40 | 1.82% | 682,000 |
| Feb 26, 2026 | 1,760.00 | 1,778.00 | 1,752.00 | 1,762.00 | 1,733.91 | 0.11% | 508,500 |
| Feb 25, 2026 | 1,774.00 | 1,774.00 | 1,732.00 | 1,760.00 | 1,731.94 | -0.34% | 450,000 |
| Feb 24, 2026 | 1,774.00 | 1,780.00 | 1,732.00 | 1,766.00 | 1,737.84 | 0.34% | 633,000 |
| Feb 20, 2026 | 1,768.00 | 1,774.00 | 1,752.00 | 1,760.00 | 1,731.94 | -0.68% | 499,500 |
| Feb 19, 2026 | 1,762.00 | 1,780.00 | 1,758.00 | 1,772.00 | 1,743.75 | 0.80% | 512,500 |
| Feb 18, 2026 | 1,760.00 | 1,782.00 | 1,744.00 | 1,758.00 | 1,729.97 | 1.27% | 530,000 |