Hanwa Co., Ltd. (TYO:8078)
Japan · Delayed Price · Currency is JPY 1,914.00
-20.00 (-1.03%)
Sep 8, 2026, 3:30 PM JST
Hanwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,917.00 | 1,941.00 | 1,911.00 | 1,914.00 | 1,914.00 | -1.03% | 567,900 |
| Sep 7, 2026 | 1,933.00 | 1,950.00 | 1,918.00 | 1,934.00 | 1,934.00 | 0.57% | 387,500 |
| Sep 4, 2026 | 1,949.00 | 1,968.00 | 1,910.00 | 1,923.00 | 1,923.00 | -1.79% | 495,700 |
| Sep 3, 2026 | 1,974.00 | 1,986.00 | 1,949.00 | 1,958.00 | 1,958.00 | 0.26% | 466,500 |
| Sep 2, 2026 | 1,937.00 | 1,987.00 | 1,932.00 | 1,953.00 | 1,953.00 | 0.21% | 864,700 |
| Sep 1, 2026 | 1,885.00 | 1,952.00 | 1,879.00 | 1,949.00 | 1,949.00 | 3.95% | 741,200 |
| Aug 31, 2026 | 1,871.00 | 1,877.00 | 1,850.00 | 1,875.00 | 1,875.00 | -0.42% | 456,300 |
| Aug 28, 2026 | 1,862.00 | 1,890.00 | 1,860.00 | 1,883.00 | 1,883.00 | 0.11% | 415,400 |
| Aug 27, 2026 | 1,880.00 | 1,890.00 | 1,868.00 | 1,881.00 | 1,881.00 | 1.24% | 367,200 |
| Aug 26, 2026 | 1,870.00 | 1,880.00 | 1,852.00 | 1,858.00 | 1,858.00 | -0.54% | 422,400 |
| Aug 25, 2026 | 1,862.00 | 1,868.00 | 1,851.00 | 1,868.00 | 1,868.00 | 0.32% | 328,100 |
| Aug 24, 2026 | 1,860.00 | 1,863.00 | 1,842.00 | 1,862.00 | 1,862.00 | 1.14% | 391,300 |
| Aug 21, 2026 | 1,836.00 | 1,847.00 | 1,819.00 | 1,841.00 | 1,841.00 | 0.27% | 471,100 |
| Aug 20, 2026 | 1,806.00 | 1,836.00 | 1,804.00 | 1,836.00 | 1,836.00 | 1.83% | 384,200 |
| Aug 19, 2026 | 1,826.00 | 1,836.00 | 1,795.00 | 1,803.00 | 1,803.00 | -3.01% | 407,500 |
| 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 |