Hanwa Co., Ltd. 8078
TSE · Japan · Distribution Services
¥1,864.00-25.00 (-1.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,864.00 | -1.32% | ¥1,874.00 | ¥1,883.00 | ¥1,855.00 | 433.90K |
| 2026-09-30 | ¥1,889.00 | +2.33% | ¥1,883.00 | ¥1,900.00 | ¥1,851.00 | 518.60K |
| 2026-09-29 | ¥1,846.00 | -4.15% | ¥1,888.00 | ¥1,890.00 | ¥1,843.00 | 388.30K |
| 2026-09-28 | ¥1,926.00 | -0.77% | ¥1,959.00 | ¥1,963.00 | ¥1,926.00 |
| 382.40K |
| 2026-09-25 | ¥1,941.00 | +1.78% | ¥1,914.00 | ¥1,945.00 | ¥1,904.00 | 575.40K |
| 2026-09-24 | ¥1,907.00 | -0.26% | ¥1,900.00 | ¥1,920.00 | ¥1,894.00 | 481.30K |
| 2026-09-18 | ¥1,912.00 | -0.83% | ¥1,933.00 | ¥1,935.00 | ¥1,898.00 | 845.20K |
| 2026-09-17 | ¥1,928.00 | +1.26% | ¥1,925.00 | ¥1,930.00 | ¥1,907.00 | 305.20K |
| 2026-09-16 | ¥1,904.00 | +0.74% | ¥1,926.00 | ¥1,931.00 | ¥1,902.00 | 309.60K |
| 2026-09-15 | ¥1,890.00 | -1.92% | ¥1,922.00 | ¥1,924.00 | ¥1,888.00 | 417.00K |
| 2026-09-14 | ¥1,927.00 | +0.78% | ¥1,921.00 | ¥1,932.00 | ¥1,904.00 | 391.90K |
| 2026-09-11 | ¥1,912.00 | +0.05% | ¥1,890.00 | ¥1,943.00 | ¥1,877.00 | 472.10K |
| 2026-09-10 | ¥1,911.00 | -1.24% | ¥1,921.00 | ¥1,930.00 | ¥1,890.00 | 478.10K |
| 2026-09-09 | ¥1,935.00 | +1.10% | ¥1,914.00 | ¥1,944.00 | ¥1,903.00 | 555.10K |
| 2026-09-08 | ¥1,914.00 | -1.03% | ¥1,917.00 | ¥1,941.00 | ¥1,911.00 | 567.90K |
| 2026-09-07 | ¥1,934.00 | +0.57% | ¥1,933.00 | ¥1,950.00 | ¥1,918.00 | 387.50K |
| 2026-09-04 | ¥1,923.00 | -1.79% | ¥1,949.00 | ¥1,968.00 | ¥1,910.00 | 495.70K |
| 2026-09-03 | ¥1,958.00 | +0.26% | ¥1,974.00 | ¥1,986.00 | ¥1,949.00 | 466.50K |
| 2026-09-02 | ¥1,953.00 | +0.21% | ¥1,937.00 | ¥1,987.00 | ¥1,932.00 | 864.70K |
| 2026-09-01 | ¥1,949.00 | +3.95% | ¥1,885.00 | ¥1,952.00 | ¥1,879.00 | 741.20K |
| 2026-08-31 | ¥1,875.00 | -0.42% | ¥1,871.00 | ¥1,877.00 | ¥1,850.00 | 456.30K |
| 2026-08-28 | ¥1,883.00 | +0.11% | ¥1,862.00 | ¥1,890.00 | ¥1,860.00 | 415.40K |
| 2026-08-27 | ¥1,881.00 | +1.24% | ¥1,880.00 | ¥1,890.00 | ¥1,868.00 | 367.20K |
| 2026-08-26 | ¥1,858.00 | -0.54% | ¥1,870.00 | ¥1,880.00 | ¥1,852.00 | 422.40K |
| 2026-08-25 | ¥1,868.00 | +0.32% | ¥1,862.00 | ¥1,868.00 | ¥1,851.00 | 328.10K |
| 2026-08-24 | ¥1,862.00 | +1.14% | ¥1,860.00 | ¥1,863.00 | ¥1,842.00 | 391.30K |
| 2026-08-21 | ¥1,841.00 | +0.27% | ¥1,836.00 | ¥1,847.00 | ¥1,819.00 | 471.10K |
| 2026-08-20 | ¥1,836.00 | +1.83% | ¥1,806.00 | ¥1,836.00 | ¥1,804.00 | 384.20K |
| 2026-08-19 | ¥1,803.00 | -3.01% | ¥1,826.00 | ¥1,836.00 | ¥1,795.00 | 407.50K |
| 2026-08-18 | ¥1,859.00 | +2.71% | ¥1,815.00 | ¥1,866.00 | ¥1,807.00 | 514.40K |
| 2026-08-17 | ¥1,810.00 | -1.74% | ¥1,836.00 | ¥1,873.00 | ¥1,810.00 | 447.90K |
| 2026-08-14 | ¥1,842.00 | +2.79% | ¥1,790.00 | ¥1,846.00 | ¥1,782.00 | 542.40K |
| 2026-08-13 | ¥1,792.00 | 0.00% | ¥1,810.00 | ¥1,812.00 | ¥1,779.00 | 389.20K |
| 2026-08-12 | ¥1,792.00 | +1.19% | ¥1,798.00 | ¥1,810.00 | ¥1,780.00 | 538.20K |
| 2026-08-10 | ¥1,771.00 | -2.75% | ¥1,805.00 | ¥1,830.00 | ¥1,769.00 | 468.40K |
| 2026-08-07 | ¥1,821.00 | +3.70% | ¥1,761.00 | ¥1,852.00 | ¥1,756.00 | 745.50K |
| 2026-08-06 | ¥1,756.00 | +1.56% | ¥1,730.00 | ¥1,766.00 | ¥1,725.00 | 436.30K |
| 2026-08-05 | ¥1,729.00 | +1.77% | ¥1,707.00 | ¥1,737.00 | ¥1,697.00 | 394.20K |
| 2026-08-04 | ¥1,699.00 | -1.11% | ¥1,701.00 | ¥1,722.00 | ¥1,681.00 | 460.40K |
| 2026-08-03 | ¥1,718.00 | +0.64% | ¥1,690.00 | ¥1,718.00 | ¥1,666.00 | 489.60K |
| 2026-07-31 | ¥1,707.00 | +0.35% | ¥1,723.00 | ¥1,746.00 | ¥1,697.00 | 396.60K |
| 2026-07-30 | ¥1,701.00 | 0.00% | ¥1,666.00 | ¥1,713.00 | ¥1,664.00 | 465.20K |
| 2026-07-29 | ¥1,701.00 | +0.18% | ¥1,693.00 | ¥1,706.00 | ¥1,682.00 | 515.60K |
| 2026-07-28 | ¥1,698.00 | -2.08% | ¥1,710.00 | ¥1,738.00 | ¥1,688.00 | 441.80K |
| 2026-07-27 | ¥1,734.00 | +0.76% | ¥1,738.00 | ¥1,743.00 | ¥1,718.00 | 303.40K |
| 2026-07-24 | ¥1,721.00 | -1.66% | ¥1,730.00 | ¥1,744.00 | ¥1,704.00 | 298.20K |
| 2026-07-23 | ¥1,750.00 | +1.51% | ¥1,736.00 | ¥1,750.00 | ¥1,726.00 | 569.40K |
| 2026-07-22 | ¥1,724.00 | +1.35% | ¥1,705.00 | ¥1,737.00 | ¥1,700.00 | 384.70K |
| 2026-07-21 | ¥1,701.00 | +3.59% | ¥1,662.00 | ¥1,703.00 | ¥1,658.00 | 392.80K |
| 2026-07-17 | ¥1,642.00 | -2.49% | ¥1,690.00 | ¥1,696.00 | ¥1,618.00 | 510.70K |
| 2026-07-16 | ¥1,684.00 | -1.29% | ¥1,693.00 | ¥1,705.00 | ¥1,684.00 | 328.70K |
| 2026-07-15 | ¥1,706.00 | +1.37% | ¥1,717.00 | ¥1,720.00 | ¥1,687.00 | 643.70K |
| 2026-07-14 | ¥1,683.00 | +1.39% | ¥1,662.00 | ¥1,688.00 | ¥1,660.00 | 465.40K |
| 2026-07-13 | ¥1,660.00 | -3.94% | ¥1,721.00 | ¥1,730.00 | ¥1,660.00 | 471.30K |
| 2026-07-10 | ¥1,728.00 | +0.76% | ¥1,723.00 | ¥1,741.00 | ¥1,719.00 | 573.10K |
| 2026-07-09 | ¥1,715.00 | -2.17% | ¥1,744.00 | ¥1,755.00 | ¥1,710.00 | 311.80K |
| 2026-07-08 | ¥1,753.00 | -0.74% | ¥1,773.00 | ¥1,795.00 | ¥1,748.00 | 591.20K |
| 2026-07-07 | ¥1,766.00 | +0.80% | ¥1,770.00 | ¥1,807.00 | ¥1,762.00 | 827.50K |
| 2026-07-06 | ¥1,752.00 | +1.04% | ¥1,743.00 | ¥1,771.00 | ¥1,735.00 | 421.80K |
| 2026-07-03 | ¥1,734.00 | +0.87% | ¥1,710.00 | ¥1,757.00 | ¥1,701.00 | 352.20K |
| 2026-07-02 | ¥1,719.00 | +1.12% | ¥1,686.00 | ¥1,724.00 | ¥1,681.00 | 527.60K |
| 2026-07-01 | ¥1,700.00 | +0.35% | ¥1,725.00 | ¥1,737.00 | ¥1,692.00 | 349.60K |
| 2026-06-30 | ¥1,694.00 | -2.19% | ¥1,734.00 | ¥1,734.00 | ¥1,693.00 | 474.00K |
| 2026-06-29 | ¥1,732.00 | -2.42% | ¥1,769.00 | ¥1,769.00 | ¥1,711.00 | 697.80K |
| 2026-06-26 | ¥1,775.00 | +6.03% | ¥1,763.00 | ¥1,845.00 | ¥1,747.00 | 1.39M |
| 2026-06-25 | ¥1,674.00 | +0.90% | ¥1,685.00 | ¥1,691.00 | ¥1,671.00 | 456.80K |
| 2026-06-24 | ¥1,659.00 | -2.47% | ¥1,683.00 | ¥1,694.00 | ¥1,650.00 | 345.50K |
| 2026-06-23 | ¥1,701.00 | -1.51% | ¥1,726.00 | ¥1,736.00 | ¥1,699.00 | 442.30K |
| 2026-06-22 | ¥1,727.00 | +1.41% | ¥1,714.00 | ¥1,731.00 | ¥1,696.00 | 518.80K |
| 2026-06-19 | ¥1,703.00 | -0.47% | ¥1,718.00 | ¥1,757.00 | ¥1,703.00 | 1.15M |
| 2026-06-18 | ¥1,711.00 | +0.23% | ¥1,708.00 | ¥1,735.00 | ¥1,706.00 | 469.00K |
| 2026-06-17 | ¥1,707.00 | -0.18% | ¥1,737.00 | ¥1,739.00 | ¥1,697.00 | 353.10K |
| 2026-06-16 | ¥1,710.00 | -2.79% | ¥1,744.00 | ¥1,757.00 | ¥1,696.00 | 375.80K |
| 2026-06-15 | ¥1,759.00 | +3.17% | ¥1,740.00 | ¥1,760.00 | ¥1,724.00 | 504.30K |
| 2026-06-12 | ¥1,705.00 | +2.28% | ¥1,682.00 | ¥1,727.00 | ¥1,671.00 | 874.60K |
| 2026-06-11 | ¥1,667.00 | -1.19% | ¥1,670.00 | ¥1,686.00 | ¥1,643.00 | 506.40K |
| 2026-06-10 | ¥1,687.00 | +1.02% | ¥1,662.00 | ¥1,704.00 | ¥1,654.00 | 845.90K |
| 2026-06-09 | ¥1,670.00 | -0.60% | ¥1,709.00 | ¥1,717.00 | ¥1,667.00 | 453.10K |
| 2026-06-08 | ¥1,680.00 | -2.44% | ¥1,682.00 | ¥1,693.00 | ¥1,662.00 | 682.00K |
| 2026-06-05 | ¥1,722.00 | 0.00% | ¥1,722.00 | ¥1,738.00 | ¥1,709.00 | 351.40K |
| 2026-06-04 | ¥1,722.00 | -0.69% | ¥1,718.00 | ¥1,732.00 | ¥1,710.00 | 408.30K |
| 2026-06-03 | ¥1,734.00 | +1.64% | ¥1,744.00 | ¥1,752.00 | ¥1,717.00 | 632.80K |
| 2026-06-02 | ¥1,706.00 | -3.34% | ¥1,736.00 | ¥1,737.00 | ¥1,695.00 | 686.20K |
| 2026-06-01 | ¥1,765.00 | -6.76% | ¥1,901.00 | ¥1,912.00 | ¥1,724.00 | 886.70K |
| 2026-05-29 | ¥1,893.00 | +0.48% | ¥1,878.00 | ¥1,927.00 | ¥1,860.00 | 1.34M |
| 2026-05-28 | ¥1,884.00 | +1.07% | ¥1,873.00 | ¥1,914.00 | ¥1,862.00 | 797.80K |
| 2026-05-27 | ¥1,864.00 | +2.87% | ¥1,823.00 | ¥1,870.00 | ¥1,812.00 | 978.30K |
| 2026-05-26 | ¥1,812.00 | +1.63% | ¥1,781.00 | ¥1,816.00 | ¥1,767.00 | 515.40K |
| 2026-05-25 | ¥1,783.00 | +0.91% | ¥1,776.00 | ¥1,796.00 | ¥1,769.00 | 350.80K |
| 2026-05-22 | ¥1,767.00 | +0.74% | ¥1,768.00 | ¥1,784.00 | ¥1,740.00 | 546.70K |