Hanwa Home's Co., Ltd. (XNGO:275A)
Japan · Delayed Price · Currency is JPY 347.00
+7.00 (2.06%)
At close: Apr 8, 2026
Hanwa Home's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 351.00 | 353.00 | 338.00 | 340.00 | 340.00 | -4.23% | 13,200 |
| Apr 6, 2026 | 352.00 | 359.00 | 352.00 | 355.00 | 355.00 | 0.85% | 2,100 |
| Apr 3, 2026 | 378.00 | 378.00 | 352.00 | 352.00 | 352.00 | -9.74% | 15,300 |
| Apr 2, 2026 | 382.00 | 390.00 | 382.00 | 390.00 | 390.00 | 1.30% | 1,000 |
| Apr 1, 2026 | 399.00 | 399.00 | 385.00 | 385.00 | 385.00 | 0.26% | 800 |
| Mar 31, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -1.54% | 600 |
| Mar 30, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.30% | 100 |
| Mar 27, 2026 | 388.00 | 388.00 | 385.00 | 385.00 | 385.00 | -0.26% | 3,500 |
| Mar 26, 2026 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | -0.52% | 700 |
| Mar 25, 2026 | 386.00 | 391.00 | 386.00 | 388.00 | 388.00 | -1.77% | 700 |
| Mar 24, 2026 | 385.00 | 395.00 | 385.00 | 395.00 | 395.00 | 3.13% | 600 |
| Mar 23, 2026 | 382.00 | 390.00 | 382.00 | 383.00 | 383.00 | -0.78% | 1,400 |
| Mar 19, 2026 | 384.00 | 389.00 | 384.00 | 386.00 | 386.00 | - | 500 |
| Mar 18, 2026 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | 1.05% | 400 |
| Mar 17, 2026 | 384.00 | 386.00 | 382.00 | 382.00 | 382.00 | -1.55% | 2,500 |
| Mar 16, 2026 | 400.00 | 400.00 | 385.00 | 388.00 | 388.00 | - | 1,300 |
| Mar 13, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -2.02% | 100 |
| Mar 11, 2026 | 393.00 | 396.00 | 390.00 | 396.00 | 396.00 | 0.76% | 2,400 |
| Mar 10, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 2.88% | 100 |
| Mar 9, 2026 | 394.00 | 394.00 | 382.00 | 382.00 | 382.00 | -1.55% | 2,100 |
| Mar 6, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -1.27% | 100 |
| Mar 5, 2026 | 387.00 | 393.00 | 383.00 | 393.00 | 393.00 | 1.55% | 2,200 |
| Mar 4, 2026 | 385.00 | 387.00 | 381.00 | 387.00 | 387.00 | -1.78% | 2,200 |
| Mar 3, 2026 | 388.00 | 395.00 | 380.00 | 394.00 | 394.00 | 3.41% | 4,500 |
| Mar 2, 2026 | 384.00 | 387.00 | 380.00 | 381.00 | 381.00 | -0.78% | 3,100 |
| Feb 27, 2026 | 391.00 | 393.00 | 384.00 | 384.00 | 384.00 | -0.52% | 4,600 |
| Feb 26, 2026 | 400.00 | 400.00 | 374.00 | 386.00 | 386.00 | -3.98% | 9,200 |
| Feb 25, 2026 | 398.00 | 402.00 | 397.00 | 402.00 | 402.00 | 1.01% | 5,300 |
| Feb 24, 2026 | 398.00 | 398.00 | 396.00 | 398.00 | 398.00 | - | 2,100 |
| Feb 20, 2026 | 398.00 | 399.00 | 388.00 | 398.00 | 398.00 | -0.25% | 22,400 |
| Feb 19, 2026 | 397.00 | 401.00 | 394.00 | 399.00 | 399.00 | - | 3,400 |
| Feb 18, 2026 | 400.00 | 400.00 | 398.00 | 399.00 | 399.00 | -1.24% | 1,100 |
| Feb 17, 2026 | 403.00 | 405.00 | 397.00 | 404.00 | 404.00 | 0.25% | 6,800 |
| Feb 16, 2026 | 403.00 | 405.00 | 402.00 | 403.00 | 403.00 | - | 2,600 |
| Feb 13, 2026 | 402.00 | 405.00 | 401.00 | 403.00 | 403.00 | - | 4,700 |
| Feb 12, 2026 | 402.00 | 406.00 | 401.00 | 403.00 | 403.00 | - | 9,900 |
| Feb 10, 2026 | 405.00 | 405.00 | 402.00 | 403.00 | 403.00 | -0.74% | 4,800 |
| Feb 9, 2026 | 405.00 | 413.00 | 403.00 | 406.00 | 406.00 | 0.25% | 10,400 |
| Feb 6, 2026 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | -1.22% | 6,600 |
| Feb 5, 2026 | 409.00 | 410.00 | 404.00 | 410.00 | 410.00 | 0.49% | 5,500 |
| Feb 4, 2026 | 408.00 | 410.00 | 405.00 | 408.00 | 408.00 | 1.24% | 4,500 |
| Feb 3, 2026 | 403.00 | 408.00 | 403.00 | 403.00 | 403.00 | 0.25% | 1,400 |
| Feb 2, 2026 | 403.00 | 406.00 | 400.00 | 402.00 | 402.00 | 1.01% | 3,200 |
| Jan 30, 2026 | 401.00 | 401.00 | 398.00 | 398.00 | 398.00 | -1.00% | 2,600 |
| Jan 29, 2026 | 403.00 | 406.00 | 399.00 | 402.00 | 402.00 | -0.99% | 2,900 |
| Jan 28, 2026 | 403.00 | 406.00 | 403.00 | 406.00 | 406.00 | 0.74% | 7,700 |
| Jan 27, 2026 | 401.00 | 404.00 | 399.00 | 403.00 | 403.00 | 0.25% | 3,000 |
| Jan 26, 2026 | 408.00 | 408.00 | 400.00 | 402.00 | 402.00 | -1.47% | 6,000 |
| Jan 23, 2026 | 406.00 | 408.00 | 406.00 | 408.00 | 408.00 | 0.25% | 600 |
| Jan 22, 2026 | 408.00 | 413.00 | 403.00 | 407.00 | 407.00 | 0.25% | 11,200 |