Hanwa Home's Co., Ltd. (XNGO:275A)
Japan · Delayed Price · Currency is JPY 312.00
-8.00 (-2.50%)
At close: May 18, 2026
Hanwa Home's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 328.00 | 328.00 | 312.00 | 312.00 | 312.00 | -2.50% | 800 |
| May 15, 2026 | 323.00 | 323.00 | 313.00 | 320.00 | 320.00 | -5.60% | 1,400 |
| May 14, 2026 | 318.00 | 339.00 | 314.00 | 339.00 | 339.00 | 6.60% | 3,400 |
| May 12, 2026 | 323.00 | 323.00 | 318.00 | 318.00 | 318.00 | -4.79% | 900 |
| May 11, 2026 | 328.00 | 334.00 | 322.00 | 334.00 | 334.00 | 2.77% | 2,200 |
| May 8, 2026 | 321.00 | 339.00 | 321.00 | 325.00 | 325.00 | 1.88% | 1,600 |
| May 7, 2026 | 325.00 | 335.00 | 319.00 | 319.00 | 319.00 | -1.85% | 2,200 |
| May 1, 2026 | 338.00 | 338.00 | 320.00 | 325.00 | 325.00 | -0.61% | 5,300 |
| Apr 30, 2026 | 319.00 | 327.00 | 315.00 | 327.00 | 327.00 | - | 7,700 |
| Apr 28, 2026 | 334.00 | 334.00 | 327.00 | 327.00 | 327.00 | -2.10% | 4,600 |
| Apr 27, 2026 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | -0.60% | 1,300 |
| Apr 24, 2026 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | -0.30% | 400 |
| Apr 23, 2026 | 341.00 | 342.00 | 337.00 | 337.00 | 337.00 | -3.16% | 1,100 |
| Apr 22, 2026 | 333.00 | 364.00 | 333.00 | 348.00 | 348.00 | 3.57% | 4,900 |
| Apr 21, 2026 | 337.00 | 337.00 | 333.00 | 336.00 | 336.00 | -0.30% | 4,300 |
| Apr 20, 2026 | 338.00 | 338.00 | 337.00 | 337.00 | 337.00 | -0.30% | 1,100 |
| Apr 17, 2026 | 337.00 | 338.00 | 337.00 | 338.00 | 338.00 | -1.46% | 600 |
| Apr 16, 2026 | 339.00 | 350.00 | 338.00 | 343.00 | 343.00 | 0.88% | 3,100 |
| Apr 15, 2026 | 342.00 | 345.00 | 340.00 | 340.00 | 340.00 | -2.86% | 1,800 |
| Apr 14, 2026 | 342.00 | 350.00 | 342.00 | 350.00 | 350.00 | - | 600 |
| Apr 13, 2026 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | -0.85% | 1,700 |
| Apr 10, 2026 | 341.00 | 353.00 | 341.00 | 353.00 | 353.00 | -0.56% | 700 |
| Apr 9, 2026 | 341.00 | 355.00 | 340.00 | 355.00 | 355.00 | 2.31% | 3,800 |
| Apr 8, 2026 | 344.00 | 347.00 | 340.00 | 347.00 | 347.00 | 2.06% | 3,600 |
| 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 |