Hanwa Home's Co., Ltd. (XNGO:275A)
Japan · Delayed Price · Currency is JPY 371.00
+3.00 (0.82%)
At close: Oct 9, 2026
Hanwa Home's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 366.00 | 371.00 | 366.00 | 371.00 | 371.00 | 0.82% | 1,100 |
| Oct 8, 2026 | 371.00 | 371.00 | 365.00 | 368.00 | 368.00 | -0.54% | 1,000 |
| Oct 7, 2026 | 374.00 | 416.00 | 370.00 | 370.00 | 370.00 | 0.82% | 4,700 |
| Oct 6, 2026 | 416.00 | 425.00 | 367.00 | 367.00 | 367.00 | -9.38% | 3,500 |
| Oct 5, 2026 | 359.00 | 420.00 | 359.00 | 405.00 | 405.00 | 14.73% | 12,500 |
| Oct 2, 2026 | 368.00 | 368.00 | 351.00 | 353.00 | 353.00 | -1.94% | 1,600 |
| Sep 28, 2026 | 385.00 | 385.00 | 346.00 | 360.00 | 360.00 | -2.96% | 1,800 |
| Sep 25, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0.27% | 100 |
| Sep 24, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 500 |
| Sep 18, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -2.63% | 200 |
| Sep 17, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 3.83% | 400 |
| Sep 11, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -6.15% | 100 |
| Sep 8, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 1,000 |
| Sep 3, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -1.27% | 100 |
| Sep 2, 2026 | 383.00 | 395.00 | 383.00 | 395.00 | 395.00 | 5.33% | 500 |
| Sep 1, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 100 |
| Aug 31, 2026 | 380.00 | 390.00 | 375.00 | 375.00 | 375.00 | 4.17% | 1,300 |
| Aug 28, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 100 |
| Aug 27, 2026 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | -1.64% | 300 |
| Aug 25, 2026 | 360.00 | 366.00 | 360.00 | 366.00 | 366.00 | 0.55% | 600 |
| Aug 24, 2026 | 369.00 | 369.00 | 364.00 | 364.00 | 364.00 | -0.27% | 600 |
| Aug 21, 2026 | 385.00 | 385.00 | 365.00 | 365.00 | 365.00 | -5.44% | 500 |
| Aug 20, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 4.32% | 600 |
| Aug 19, 2026 | 373.00 | 373.00 | 370.00 | 370.00 | 370.00 | 8.50% | 200 |
| Aug 18, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | -0.87% | 100 |
| Aug 17, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0.29% | 200 |
| Aug 14, 2026 | 341.00 | 343.00 | 341.00 | 343.00 | 343.00 | - | 300 |
| Aug 13, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | -0.87% | 200 |
| Aug 12, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0.29% | 1,700 |
| Aug 10, 2026 | 345.00 | 386.00 | 345.00 | 345.00 | 345.00 | 0.29% | 3,200 |
| Aug 7, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 2.08% | 100 |
| Aug 6, 2026 | 335.00 | 337.00 | 335.00 | 337.00 | 337.00 | -1.17% | 1,200 |
| Aug 5, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 1.19% | 100 |
| Aug 3, 2026 | 338.00 | 338.00 | 337.00 | 337.00 | 337.00 | -0.30% | 1,900 |
| Jul 31, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -0.59% | 100 |
| Jul 30, 2026 | 345.00 | 345.00 | 340.00 | 340.00 | 340.00 | -2.58% | 2,200 |
| Jul 29, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | -4.64% | 1,000 |
| Jul 24, 2026 | 350.00 | 366.00 | 350.00 | 366.00 | 366.00 | 4.27% | 600 |
| Jul 23, 2026 | 352.00 | 352.00 | 349.00 | 351.00 | 351.00 | -2.50% | 3,400 |
| Jul 22, 2026 | 350.00 | 374.00 | 350.00 | 360.00 | 360.00 | 0.56% | 1,700 |
| Jul 21, 2026 | 374.00 | 374.00 | 358.00 | 358.00 | 358.00 | -2.19% | 200 |
| Jul 17, 2026 | 378.00 | 380.00 | 350.00 | 366.00 | 366.00 | 1.10% | 3,900 |
| Jul 16, 2026 | 357.00 | 379.00 | 353.00 | 362.00 | 362.00 | 5.23% | 4,200 |
| Jul 15, 2026 | 360.00 | 360.00 | 344.00 | 344.00 | 344.00 | -4.44% | 700 |
| Jul 14, 2026 | 345.00 | 360.00 | 345.00 | 360.00 | 360.00 | 2.86% | 1,500 |
| Jul 8, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.13% | 700 |
| Jul 7, 2026 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | 0.57% | 700 |
| Jul 6, 2026 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | 2.03% | 600 |
| Jul 3, 2026 | 317.00 | 345.00 | 317.00 | 345.00 | 345.00 | 6.15% | 1,000 |
| Jul 2, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -4.97% | 500 |