Hanwa Home's Co., Ltd. (XNGO:275A)
Japan · Delayed Price · Currency is JPY 366.00
+4.00 (1.10%)
At close: Jul 17, 2026
Hanwa Home's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 329.00 | 343.00 | 329.00 | 342.00 | 342.00 | 6.21% | 1,300 |
| Jun 25, 2026 | 337.00 | 337.00 | 322.00 | 322.00 | 322.00 | -0.92% | 2,500 |
| Jun 24, 2026 | 326.00 | 326.00 | 325.00 | 325.00 | 325.00 | -0.31% | 500 |
| Jun 23, 2026 | 350.00 | 350.00 | 326.00 | 326.00 | 326.00 | 0.31% | 1,300 |
| Jun 19, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -6.88% | 300 |
| Jun 18, 2026 | 354.00 | 354.00 | 341.00 | 349.00 | 349.00 | -1.69% | 500 |
| Jun 17, 2026 | 334.00 | 355.00 | 334.00 | 355.00 | 355.00 | 6.29% | 3,400 |
| Jun 16, 2026 | 311.00 | 335.00 | 311.00 | 334.00 | 334.00 | 7.40% | 3,000 |
| Jun 15, 2026 | 310.00 | 311.00 | 310.00 | 311.00 | 311.00 | -3.42% | 800 |
| Jun 12, 2026 | 350.00 | 350.00 | 322.00 | 322.00 | 322.00 | -8.00% | 1,600 |
| Jun 11, 2026 | 306.00 | 352.00 | 306.00 | 350.00 | 350.00 | 15.13% | 10,700 |
| Jun 10, 2026 | 305.00 | 311.00 | 304.00 | 304.00 | 304.00 | - | 1,500 |
| Jun 9, 2026 | 316.00 | 316.00 | 304.00 | 304.00 | 304.00 | - | 1,300 |
| Jun 8, 2026 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | -1.30% | 500 |
| Jun 5, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -1.28% | 200 |
| Jun 4, 2026 | 307.00 | 314.00 | 306.00 | 312.00 | 312.00 | 0.65% | 1,000 |
| Jun 3, 2026 | 318.00 | 319.00 | 310.00 | 310.00 | 310.00 | -1.27% | 800 |
| Jun 2, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 2.61% | 100 |
| Jun 1, 2026 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | -4.38% | 1,000 |
| May 29, 2026 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | - | 900 |
| May 28, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 500 |
| May 27, 2026 | 305.00 | 320.00 | 305.00 | 320.00 | 320.00 | 3.23% | 1,600 |
| May 26, 2026 | 317.00 | 317.00 | 310.00 | 310.00 | 310.00 | -0.32% | 1,500 |
| May 25, 2026 | 318.00 | 319.00 | 311.00 | 311.00 | 311.00 | 0.32% | 900 |
| May 22, 2026 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | 1.31% | 1,400 |
| May 21, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.66% | 100 |
| May 20, 2026 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | -1.94% | 2,500 |
| May 19, 2026 | 311.00 | 311.00 | 310.00 | 310.00 | 310.00 | -0.64% | 1,500 |
| 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 |