HAZAMA ANDO Corporation 1719
TSE · Japan · Industrial Services
¥1,775.50-30.00 (-1.66%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,775.50 | -1.66% | ¥1,805.00 | ¥1,808.50 | ¥1,775.50 | 802.80K |
| 2026-10-01 | ¥1,805.50 | -1.28% | ¥1,835.00 | ¥1,835.00 | ¥1,805.00 | 1.03M |
| 2026-09-30 | ¥1,829.00 | +1.05% | ¥1,820.00 | ¥1,832.00 | ¥1,810.50 | 885.30K |
| 2026-09-29 | ¥1,810.00 | -4.86% | ¥1,859.00 | ¥1,859.00 | ¥1,810.00 | 1.16M |
| 2026-09-28 | ¥1,902.50 | +0.32% | ¥1,914.00 | ¥1,918.00 | ¥1,892.00 | 1.01M |
| 2026-09-25 | ¥1,896.50 | -0.71% | ¥1,914.50 | ¥1,919.50 | ¥1,896.50 | 814.80K |
| 2026-09-24 | ¥1,910.00 | -0.29% | ¥1,917.00 | ¥1,920.50 | ¥1,901.50 | 650.70K |
| 2026-09-18 | ¥1,915.50 | -1.08% | ¥1,932.00 | ¥1,936.00 | ¥1,912.50 | 729.90K |
| 2026-09-17 | ¥1,936.50 | +2.73% | ¥1,899.50 | ¥1,936.50 | ¥1,899.50 | 778.10K |
| 2026-09-16 | ¥1,885.00 | +0.91% | ¥1,879.00 | ¥1,905.00 | ¥1,879.00 | 526.00K |
| 2026-09-15 | ¥1,868.00 | -1.09% | ¥1,881.50 | ¥1,888.00 | ¥1,867.50 | 681.90K |
| 2026-09-14 | ¥1,888.50 | +1.42% | ¥1,872.50 | ¥1,892.50 | ¥1,867.00 | 505.90K |
| 2026-09-11 | ¥1,862.00 | -0.96% | ¥1,840.00 | ¥1,882.00 | ¥1,837.50 | 846.80K |
| 2026-09-10 | ¥1,880.00 | -2.29% | ¥1,900.00 | ¥1,911.50 | ¥1,877.00 | 883.10K |
| 2026-09-09 | ¥1,924.00 | +0.68% | ¥1,902.00 | ¥1,934.50 | ¥1,898.00 | 513.50K |
| 2026-09-08 | ¥1,911.00 | +0.47% | ¥1,901.00 | ¥1,922.50 | ¥1,893.00 | 596.40K |
| 2026-09-07 | ¥1,902.00 | -0.73% | ¥1,925.50 | ¥1,932.50 | ¥1,902.00 | 631.00K |
| 2026-09-04 | ¥1,916.00 | -0.42% | ¥1,920.00 | ¥1,924.00 | ¥1,906.00 | 585.70K |
| 2026-09-03 | ¥1,924.00 | +0.18% | ¥1,920.50 | ¥1,931.00 | ¥1,913.00 | 514.60K |
| 2026-09-02 | ¥1,920.50 | -1.97% | ¥1,937.00 | ¥1,947.00 | ¥1,916.00 | 777.50K |
| 2026-09-01 | ¥1,959.00 | +1.98% | ¥1,925.00 | ¥1,960.50 | ¥1,922.00 | 797.90K |
| 2026-08-31 | ¥1,921.00 | -0.13% | ¥1,917.00 | ¥1,928.00 | ¥1,912.00 | 675.40K |
| 2026-08-28 | ¥1,923.50 | +0.03% | ¥1,916.50 | ¥1,928.50 | ¥1,911.50 | 676.10K |
| 2026-08-27 | ¥1,923.00 | -0.49% | ¥1,933.50 | ¥1,942.00 | ¥1,917.00 | 738.10K |
| 2026-08-26 | ¥1,932.50 | +1.50% | ¥1,902.00 | ¥1,938.00 | ¥1,901.00 | 739.00K |
| 2026-08-25 | ¥1,904.00 | -0.10% | ¥1,916.00 | ¥1,919.50 | ¥1,901.50 | 642.50K |
| 2026-08-24 | ¥1,906.00 | +0.93% | ¥1,888.00 | ¥1,907.50 | ¥1,884.50 | 535.90K |
| 2026-08-21 | ¥1,888.50 | +0.13% | ¥1,879.50 | ¥1,892.50 | ¥1,876.50 | 495.70K |
| 2026-08-20 | ¥1,886.00 | +1.34% | ¥1,874.00 | ¥1,888.00 | ¥1,870.50 | 576.50K |
| 2026-08-19 | ¥1,861.00 | -2.16% | ¥1,884.00 | ¥1,885.50 | ¥1,854.00 | 746.40K |
| 2026-08-18 | ¥1,902.00 | -0.05% | ¥1,897.50 | ¥1,913.00 | ¥1,887.00 | 696.20K |
| 2026-08-17 | ¥1,903.00 | +0.69% | ¥1,899.00 | ¥1,916.00 | ¥1,894.00 | 592.00K |
| 2026-08-14 | ¥1,890.00 | +0.45% | ¥1,881.50 | ¥1,898.50 | ¥1,872.00 | 588.00K |
| 2026-08-13 | ¥1,881.50 | +0.97% | ¥1,866.00 | ¥1,884.00 | ¥1,863.50 | 709.40K |
| 2026-08-12 | ¥1,863.50 | +0.19% | ¥1,860.00 | ¥1,872.50 | ¥1,855.50 | 630.80K |
| 2026-08-10 | ¥1,860.00 | +0.30% | ¥1,845.00 | ¥1,873.00 | ¥1,825.00 | 767.30K |
| 2026-08-07 | ¥1,854.50 | +0.30% | ¥1,860.00 | ¥1,861.00 | ¥1,841.00 | 711.80K |
| 2026-08-06 | ¥1,849.00 | +1.29% | ¥1,812.00 | ¥1,885.50 | ¥1,809.00 | 1.25M |
| 2026-08-05 | ¥1,825.50 | +2.18% | ¥1,799.00 | ¥1,844.00 | ¥1,772.00 | 1.68M |
| 2026-08-04 | ¥1,786.50 | -1.13% | ¥1,798.50 | ¥1,811.50 | ¥1,778.00 | 701.40K |
| 2026-08-03 | ¥1,807.00 | -0.96% | ¥1,822.00 | ¥1,823.00 | ¥1,778.00 | 816.20K |
| 2026-07-31 | ¥1,824.50 | -0.35% | ¥1,837.50 | ¥1,847.00 | ¥1,812.50 | 736.10K |
| 2026-07-30 | ¥1,831.00 | +0.16% | ¥1,820.00 | ¥1,838.50 | ¥1,811.50 | 604.10K |
| 2026-07-29 | ¥1,828.00 | -0.16% | ¥1,859.50 | ¥1,860.00 | ¥1,806.50 | 804.30K |
| 2026-07-28 | ¥1,831.00 | -0.41% | ¥1,838.00 | ¥1,841.50 | ¥1,820.00 | 552.30K |
| 2026-07-27 | ¥1,838.50 | +0.85% | ¥1,848.00 | ¥1,854.00 | ¥1,828.00 | 472.50K |
| 2026-07-24 | ¥1,823.00 | -0.19% | ¥1,820.00 | ¥1,826.50 | ¥1,810.00 | 388.90K |
| 2026-07-23 | ¥1,826.50 | 0.00% | ¥1,823.00 | ¥1,831.00 | ¥1,819.00 | 477.60K |
| 2026-07-22 | ¥1,826.50 | +0.22% | ¥1,816.00 | ¥1,838.00 | ¥1,811.00 | 623.10K |
| 2026-07-21 | ¥1,822.50 | +1.19% | ¥1,836.00 | ¥1,837.00 | ¥1,809.50 | 750.00K |
| 2026-07-17 | ¥1,801.00 | -0.74% | ¥1,813.50 | ¥1,826.00 | ¥1,777.50 | 974.80K |
| 2026-07-16 | ¥1,814.50 | -0.52% | ¥1,822.00 | ¥1,838.00 | ¥1,808.00 | 941.00K |
| 2026-07-15 | ¥1,824.00 | +0.80% | ¥1,826.00 | ¥1,833.50 | ¥1,808.00 | 763.10K |
| 2026-07-14 | ¥1,809.50 | +0.70% | ¥1,802.50 | ¥1,812.00 | ¥1,796.00 | 972.30K |
| 2026-07-13 | ¥1,797.00 | -0.88% | ¥1,806.50 | ¥1,817.50 | ¥1,784.50 | 731.90K |
| 2026-07-10 | ¥1,813.00 | -0.60% | ¥1,830.00 | ¥1,839.00 | ¥1,807.50 | 609.90K |
| 2026-07-09 | ¥1,824.00 | -0.11% | ¥1,823.00 | ¥1,843.00 | ¥1,817.00 | 511.10K |
| 2026-07-08 | ¥1,826.00 | 0.00% | ¥1,826.00 | ¥1,833.00 | ¥1,814.50 | 550.80K |
| 2026-07-07 | ¥1,826.00 | -0.76% | ¥1,850.00 | ¥1,860.00 | ¥1,823.00 | 649.50K |
| 2026-07-06 | ¥1,840.00 | +1.77% | ¥1,821.00 | ¥1,842.50 | ¥1,811.50 | 703.80K |
| 2026-07-03 | ¥1,808.00 | +0.36% | ¥1,822.00 | ¥1,828.00 | ¥1,805.50 | 449.30K |
| 2026-07-02 | ¥1,801.50 | +1.81% | ¥1,800.00 | ¥1,816.00 | ¥1,783.00 | 628.60K |
| 2026-07-01 | ¥1,769.50 | -1.39% | ¥1,800.50 | ¥1,800.50 | ¥1,764.00 | 499.20K |
| 2026-06-30 | ¥1,794.50 | +0.28% | ¥1,800.00 | ¥1,811.00 | ¥1,777.50 | 702.70K |
| 2026-06-29 | ¥1,789.50 | +1.94% | ¥1,768.50 | ¥1,789.50 | ¥1,762.50 | 963.30K |
| 2026-06-26 | ¥1,755.50 | +1.39% | ¥1,740.50 | ¥1,757.00 | ¥1,733.50 | 515.40K |
| 2026-06-25 | ¥1,731.50 | -0.66% | ¥1,765.00 | ¥1,765.00 | ¥1,731.50 | 344.90K |
| 2026-06-24 | ¥1,743.00 | -0.23% | ¥1,745.00 | ¥1,753.00 | ¥1,736.50 | 659.40K |
| 2026-06-23 | ¥1,747.00 | -1.36% | ¥1,780.00 | ¥1,788.00 | ¥1,747.00 | 501.10K |
| 2026-06-22 | ¥1,771.00 | +0.06% | ¥1,750.00 | ¥1,773.50 | ¥1,742.00 | 681.20K |
| 2026-06-19 | ¥1,770.00 | -1.83% | ¥1,790.50 | ¥1,815.50 | ¥1,765.50 | 702.00K |
| 2026-06-18 | ¥1,803.00 | +0.90% | ¥1,796.00 | ¥1,810.50 | ¥1,783.00 | 431.20K |
| 2026-06-17 | ¥1,787.00 | +1.07% | ¥1,795.00 | ¥1,810.50 | ¥1,777.00 | 494.20K |
| 2026-06-16 | ¥1,768.00 | -1.72% | ¥1,782.00 | ¥1,785.50 | ¥1,763.50 | 631.40K |
| 2026-06-15 | ¥1,799.00 | +3.21% | ¥1,773.00 | ¥1,811.50 | ¥1,754.00 | 660.30K |
| 2026-06-12 | ¥1,743.00 | -0.17% | ¥1,762.00 | ¥1,772.50 | ¥1,734.50 | 939.50K |
| 2026-06-11 | ¥1,746.00 | -0.14% | ¥1,746.00 | ¥1,750.50 | ¥1,719.50 | 576.50K |
| 2026-06-10 | ¥1,748.50 | -0.29% | ¥1,760.50 | ¥1,767.50 | ¥1,744.00 | 510.40K |
| 2026-06-09 | ¥1,753.50 | +0.80% | ¥1,744.00 | ¥1,772.00 | ¥1,743.50 | 665.40K |
| 2026-06-08 | ¥1,739.50 | -0.43% | ¥1,745.00 | ¥1,753.00 | ¥1,710.00 | 947.20K |
| 2026-06-05 | ¥1,747.00 | +1.60% | ¥1,731.00 | ¥1,754.50 | ¥1,724.00 | 413.80K |
| 2026-06-04 | ¥1,719.50 | -1.23% | ¥1,730.00 | ¥1,746.00 | ¥1,716.00 | 473.90K |
| 2026-06-03 | ¥1,741.00 | +1.19% | ¥1,713.00 | ¥1,741.00 | ¥1,703.50 | 547.70K |
| 2026-06-02 | ¥1,720.50 | -1.88% | ¥1,741.00 | ¥1,745.50 | ¥1,700.50 | 669.80K |
| 2026-06-01 | ¥1,753.50 | -2.66% | ¥1,786.00 | ¥1,792.00 | ¥1,749.50 | 768.10K |
| 2026-05-29 | ¥1,801.50 | +1.95% | ¥1,767.00 | ¥1,814.00 | ¥1,758.00 | 1.74M |
| 2026-05-28 | ¥1,767.00 | +2.05% | ¥1,741.50 | ¥1,771.00 | ¥1,735.00 | 1.23M |
| 2026-05-27 | ¥1,731.50 | -1.98% | ¥1,767.00 | ¥1,775.50 | ¥1,729.00 | 1.59M |
| 2026-05-26 | ¥1,766.50 | +1.03% | ¥1,753.00 | ¥1,787.00 | ¥1,736.50 | 793.60K |
| 2026-05-25 | ¥1,748.50 | +0.55% | ¥1,740.00 | ¥1,765.00 | ¥1,733.00 | 796.50K |