Hanwa Co., Ltd. (TYO:8078)
Japan · Delayed Price · Currency is JPY 1,864.00
-25.00 (-1.32%)
Oct 1, 2026, 3:30 PM JST
Hanwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,874.00 | 1,883.00 | 1,855.00 | 1,864.00 | 1,864.00 | -1.32% | 433,900 |
| Sep 30, 2026 | 1,883.00 | 1,900.00 | 1,851.00 | 1,889.00 | 1,889.00 | 2.33% | 518,600 |
| Sep 29, 2026 | 1,888.00 | 1,890.00 | 1,843.00 | 1,846.00 | 1,846.00 | -2.48% | 388,300 |
| Sep 28, 2026 | 1,959.00 | 1,963.00 | 1,926.00 | 1,926.00 | 1,893.00 | -0.77% | 382,400 |
| Sep 25, 2026 | 1,914.00 | 1,945.00 | 1,904.00 | 1,941.00 | 1,907.74 | 1.78% | 575,400 |
| Sep 24, 2026 | 1,900.00 | 1,920.00 | 1,894.00 | 1,907.00 | 1,874.33 | -0.26% | 481,300 |
| Sep 18, 2026 | 1,933.00 | 1,935.00 | 1,898.00 | 1,912.00 | 1,879.24 | -0.83% | 845,200 |
| Sep 17, 2026 | 1,925.00 | 1,930.00 | 1,907.00 | 1,928.00 | 1,894.97 | 1.26% | 305,200 |
| Sep 16, 2026 | 1,926.00 | 1,931.00 | 1,902.00 | 1,904.00 | 1,871.38 | 0.74% | 309,600 |
| Sep 15, 2026 | 1,922.00 | 1,924.00 | 1,888.00 | 1,890.00 | 1,857.62 | -1.92% | 417,000 |
| Sep 14, 2026 | 1,921.00 | 1,932.00 | 1,904.00 | 1,927.00 | 1,893.98 | 0.78% | 391,900 |
| Sep 11, 2026 | 1,890.00 | 1,943.00 | 1,877.00 | 1,912.00 | 1,879.24 | 0.05% | 472,100 |
| Sep 10, 2026 | 1,921.00 | 1,930.00 | 1,890.00 | 1,911.00 | 1,878.26 | -1.24% | 478,100 |
| Sep 9, 2026 | 1,914.00 | 1,944.00 | 1,903.00 | 1,935.00 | 1,901.85 | 1.10% | 555,100 |
| Sep 8, 2026 | 1,917.00 | 1,941.00 | 1,911.00 | 1,914.00 | 1,881.21 | -1.03% | 567,900 |
| Sep 7, 2026 | 1,933.00 | 1,950.00 | 1,918.00 | 1,934.00 | 1,900.86 | 0.57% | 387,500 |
| Sep 4, 2026 | 1,949.00 | 1,968.00 | 1,910.00 | 1,923.00 | 1,890.05 | -1.79% | 495,700 |
| Sep 3, 2026 | 1,974.00 | 1,986.00 | 1,949.00 | 1,958.00 | 1,924.45 | 0.26% | 466,500 |
| Sep 2, 2026 | 1,937.00 | 1,987.00 | 1,932.00 | 1,953.00 | 1,919.54 | 0.21% | 864,700 |
| Sep 1, 2026 | 1,885.00 | 1,952.00 | 1,879.00 | 1,949.00 | 1,915.61 | 3.95% | 741,200 |
| Aug 31, 2026 | 1,871.00 | 1,877.00 | 1,850.00 | 1,875.00 | 1,842.87 | -0.42% | 456,300 |
| Aug 28, 2026 | 1,862.00 | 1,890.00 | 1,860.00 | 1,883.00 | 1,850.74 | 0.11% | 415,400 |
| Aug 27, 2026 | 1,880.00 | 1,890.00 | 1,868.00 | 1,881.00 | 1,848.77 | 1.24% | 367,200 |
| Aug 26, 2026 | 1,870.00 | 1,880.00 | 1,852.00 | 1,858.00 | 1,826.17 | -0.54% | 422,400 |
| Aug 25, 2026 | 1,862.00 | 1,868.00 | 1,851.00 | 1,868.00 | 1,835.99 | 0.32% | 328,100 |
| Aug 24, 2026 | 1,860.00 | 1,863.00 | 1,842.00 | 1,862.00 | 1,830.10 | 1.14% | 391,300 |
| Aug 21, 2026 | 1,836.00 | 1,847.00 | 1,819.00 | 1,841.00 | 1,809.46 | 0.27% | 471,100 |
| Aug 20, 2026 | 1,806.00 | 1,836.00 | 1,804.00 | 1,836.00 | 1,804.54 | 1.83% | 384,200 |
| Aug 19, 2026 | 1,826.00 | 1,836.00 | 1,795.00 | 1,803.00 | 1,772.11 | -3.01% | 407,500 |
| Aug 18, 2026 | 1,815.00 | 1,866.00 | 1,807.00 | 1,859.00 | 1,827.15 | 2.71% | 514,400 |
| Aug 17, 2026 | 1,836.00 | 1,873.00 | 1,810.00 | 1,810.00 | 1,778.99 | -1.74% | 447,900 |
| Aug 14, 2026 | 1,790.00 | 1,846.00 | 1,782.00 | 1,842.00 | 1,810.44 | 2.79% | 542,400 |
| Aug 13, 2026 | 1,810.00 | 1,812.00 | 1,779.00 | 1,792.00 | 1,761.30 | - | 389,200 |
| Aug 12, 2026 | 1,798.00 | 1,810.00 | 1,780.00 | 1,792.00 | 1,761.30 | 1.19% | 538,200 |
| Aug 10, 2026 | 1,805.00 | 1,830.00 | 1,769.00 | 1,771.00 | 1,740.66 | -2.75% | 468,400 |
| Aug 7, 2026 | 1,761.00 | 1,852.00 | 1,756.00 | 1,821.00 | 1,789.80 | 3.70% | 745,500 |
| Aug 6, 2026 | 1,730.00 | 1,766.00 | 1,725.00 | 1,756.00 | 1,725.91 | 1.56% | 436,300 |
| Aug 5, 2026 | 1,707.00 | 1,737.00 | 1,697.00 | 1,729.00 | 1,699.38 | 1.77% | 394,200 |
| Aug 4, 2026 | 1,701.00 | 1,722.00 | 1,681.00 | 1,699.00 | 1,669.89 | -1.11% | 460,400 |
| Aug 3, 2026 | 1,690.00 | 1,718.00 | 1,666.00 | 1,718.00 | 1,688.56 | 0.64% | 489,600 |
| Jul 31, 2026 | 1,723.00 | 1,746.00 | 1,697.00 | 1,707.00 | 1,677.75 | 0.35% | 396,600 |
| Jul 30, 2026 | 1,666.00 | 1,713.00 | 1,664.00 | 1,701.00 | 1,671.86 | - | 465,200 |
| Jul 29, 2026 | 1,693.00 | 1,706.00 | 1,682.00 | 1,701.00 | 1,671.86 | 0.18% | 515,600 |
| Jul 28, 2026 | 1,710.00 | 1,738.00 | 1,688.00 | 1,698.00 | 1,668.91 | -2.08% | 441,800 |
| Jul 27, 2026 | 1,738.00 | 1,743.00 | 1,718.00 | 1,734.00 | 1,704.29 | 0.76% | 303,400 |
| Jul 24, 2026 | 1,730.00 | 1,744.00 | 1,704.00 | 1,721.00 | 1,691.51 | -1.66% | 298,200 |
| Jul 23, 2026 | 1,736.00 | 1,750.00 | 1,726.00 | 1,750.00 | 1,720.02 | 1.51% | 569,400 |
| Jul 22, 2026 | 1,705.00 | 1,737.00 | 1,700.00 | 1,724.00 | 1,694.46 | 1.35% | 384,700 |
| Jul 21, 2026 | 1,662.00 | 1,703.00 | 1,658.00 | 1,701.00 | 1,671.86 | 3.59% | 392,800 |
| Jul 17, 2026 | 1,690.00 | 1,696.00 | 1,618.00 | 1,642.00 | 1,613.87 | -2.49% | 510,700 |