Skip to main content
Hatch Work Co.,Ltd. (TYO:148A)
Japan flag Japan · Delayed Price · Currency is JPY
1,911.00
+2.00 (0.10%)
At close: Mar 10, 2026

Hatch Work Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,917.001,917.001,872.001,911.001,911.000.10%4,600
Mar 9, 20261,900.001,909.001,816.001,909.001,909.00-2.10%7,700
Mar 6, 20261,890.001,964.001,860.001,950.001,950.001.04%4,900
Mar 5, 20261,838.001,979.001,838.001,930.001,930.007.10%16,800
Mar 4, 20261,810.001,850.001,734.001,802.001,802.00-4.66%12,500
Mar 3, 20261,852.001,890.001,819.001,890.001,890.001.07%11,000
Mar 2, 20261,890.001,899.001,870.001,870.001,870.00-1.94%4,600
Feb 27, 20261,833.001,936.001,833.001,907.001,907.005.77%16,200
Feb 26, 20261,880.001,893.001,803.001,803.001,803.00-2.86%4,300
Feb 25, 20261,855.001,911.001,844.001,856.001,856.000.43%6,500
Feb 24, 20261,878.001,880.001,829.001,848.001,848.00-0.70%11,500
Feb 20, 20261,882.001,914.001,856.001,861.001,861.00-3.17%9,700
Feb 19, 20261,877.001,924.001,826.001,922.001,922.002.67%11,000
Feb 18, 20261,779.001,877.001,779.001,872.001,872.005.52%14,300
Feb 17, 20261,690.001,774.001,663.001,774.001,774.006.16%21,300
Feb 16, 20261,681.001,698.001,662.001,671.001,671.00-0.54%30,500
Feb 13, 20261,864.001,866.001,647.001,680.001,680.00-21.27%168,700
Feb 12, 20262,185.002,206.002,132.002,134.002,134.00-2.29%33,500
Feb 10, 20262,113.002,184.002,111.002,184.002,184.004.15%20,600
Feb 9, 20262,124.002,163.002,074.002,097.002,097.001.11%13,200
Feb 6, 20262,012.002,076.002,011.002,074.002,074.003.29%21,300
Feb 5, 20261,989.002,045.001,965.002,008.002,008.003.03%8,600
Feb 4, 20262,011.002,015.001,923.001,949.001,949.00-3.42%9,000
Feb 3, 20261,919.002,018.001,911.002,018.002,018.005.99%5,200
Feb 2, 20261,969.001,991.001,904.001,904.001,904.00-3.35%12,700
Jan 30, 20262,005.002,007.001,950.001,970.001,970.00-1.65%10,400
Jan 29, 20262,025.002,034.002,003.002,003.002,003.00-0.10%4,100
Jan 28, 20262,133.002,133.002,005.002,005.002,005.00-3.74%13,700
Jan 27, 20262,131.002,131.002,083.002,083.002,083.000.10%800
Jan 26, 20262,078.002,100.002,058.002,081.002,081.000.14%7,000
Jan 23, 20262,088.002,090.002,060.002,078.002,078.001.17%3,900
Jan 22, 20262,078.002,082.002,050.002,054.002,054.00-1.15%2,600
Jan 21, 20262,122.002,122.002,041.002,078.002,078.00-3.97%20,500
Jan 20, 20262,175.002,189.002,139.002,164.002,164.00-0.46%4,500
Jan 19, 20262,200.002,226.002,171.002,174.002,174.000.18%6,900
Jan 16, 20262,202.002,202.002,147.002,170.002,170.000.46%7,300
Jan 15, 20262,091.002,182.002,091.002,160.002,160.003.30%13,300
Jan 14, 20262,101.002,105.002,065.002,091.002,091.00-1.46%8,000
Jan 13, 20262,162.002,162.002,089.002,122.002,122.000.62%13,100
Jan 9, 20262,118.002,141.002,080.002,109.002,109.000.62%12,500
Jan 8, 20262,111.002,115.002,077.002,096.002,096.00-0.14%9,200
Jan 7, 20262,026.002,119.002,008.002,099.002,099.003.55%22,200
Jan 6, 20261,988.002,052.001,978.002,027.002,027.001.91%11,700
Jan 5, 20262,108.002,111.001,979.001,989.001,989.00-5.78%41,900
Dec 30, 20252,085.002,178.002,040.002,111.002,111.002.68%20,900
Dec 29, 20252,087.002,088.002,036.002,056.002,056.00-0.77%13,000
Dec 26, 20252,147.002,147.002,072.002,072.002,072.00-1.75%13,900
Dec 25, 20252,084.002,148.002,082.002,109.002,109.001.20%12,900
Dec 24, 20252,197.002,207.002,082.002,084.002,084.00-4.40%35,400
Dec 23, 20252,109.002,199.002,078.002,180.002,180.004.06%25,800
Dec 22, 20252,036.002,095.002,012.002,095.002,095.004.80%16,900
Dec 19, 20251,923.002,017.001,923.001,999.001,999.003.84%12,700
Dec 18, 20251,910.001,934.001,904.001,925.001,925.000.26%9,200
Dec 17, 20251,855.001,978.001,820.001,920.001,920.003.45%23,000
Dec 16, 20251,883.001,883.001,830.001,856.001,856.00-1.43%19,100
Dec 15, 20251,869.001,898.001,858.001,883.001,883.00-1.31%28,100
Dec 12, 20251,916.001,994.001,902.001,908.001,908.00-2.45%16,900
Dec 11, 20252,006.002,006.001,907.001,956.001,956.00-3.07%25,900
Dec 10, 20251,999.002,039.001,999.002,018.002,018.00-0.84%1,900
Dec 9, 20252,001.002,035.001,992.002,035.002,035.001.70%8,400
Dec 8, 20252,006.002,017.001,921.002,001.002,001.00-0.79%13,200
Dec 5, 20252,055.002,065.002,017.002,017.002,017.00-2.23%11,600
Dec 4, 20252,067.002,101.002,059.002,063.002,063.00-0.72%9,000
Dec 3, 20252,029.002,103.002,013.002,078.002,078.002.41%10,100
Dec 2, 20252,080.002,080.002,018.002,029.002,029.00-2.12%15,300
Dec 1, 20252,157.002,160.002,057.002,073.002,073.00-2.86%17,400
Nov 28, 20252,150.002,168.002,110.002,134.002,134.000.14%32,600
Nov 27, 20252,088.002,131.002,085.002,131.002,131.003.05%16,900
Nov 26, 20252,083.002,088.002,060.002,068.002,068.001.37%7,400
Nov 25, 20252,064.002,097.002,038.002,040.002,040.00-0.68%39,000
Nov 21, 20251,996.002,076.001,996.002,054.002,054.001.18%15,600
Nov 20, 20252,090.002,101.002,014.002,030.002,030.00-0.49%20,900
Nov 19, 20252,056.002,064.001,980.002,040.002,040.00-2.39%32,500
Nov 18, 20252,199.002,199.002,076.002,090.002,090.00-5.13%31,300
Nov 17, 20252,210.002,210.002,099.002,203.002,203.00-0.45%39,600
Nov 14, 20252,285.002,326.002,195.002,213.002,213.00-5.22%53,500
Nov 13, 20252,478.002,525.002,320.002,335.002,335.00-8.97%79,800
Nov 12, 20252,502.002,565.002,466.002,565.002,565.004.18%42,300
Nov 11, 20252,472.002,493.002,434.002,462.002,462.000.41%16,900
Nov 10, 20252,398.002,452.002,389.002,452.002,452.004.16%14,800
Nov 7, 20252,315.002,354.002,315.002,354.002,354.00-0.13%7,000
Nov 6, 20252,340.002,390.002,340.002,357.002,357.000.13%6,000
Nov 5, 20252,408.002,408.002,225.002,354.002,354.00-2.32%21,800
Nov 4, 20252,475.002,475.002,391.002,410.002,410.00-2.70%8,000
Oct 31, 20252,450.002,477.002,427.002,477.002,477.001.31%6,200
Oct 30, 20252,370.002,445.002,368.002,445.002,445.001.83%15,000
Oct 29, 20252,584.002,587.002,388.002,401.002,401.00-7.30%28,200
Oct 28, 20252,582.002,623.002,582.002,590.002,590.00-0.08%3,300
Oct 27, 20252,613.002,637.002,558.002,592.002,592.000.04%12,200
Oct 24, 20252,622.002,635.002,548.002,591.002,591.00-1.14%14,500
Oct 23, 20252,728.002,728.002,588.002,621.002,621.00-4.27%18,400
Oct 22, 20252,692.002,765.002,692.002,738.002,738.002.47%13,300
Oct 21, 20252,670.002,775.002,664.002,672.002,672.001.75%21,500
Oct 20, 20252,520.002,667.002,520.002,626.002,626.004.41%15,300
Oct 17, 20252,600.002,603.002,503.002,515.002,515.00-3.38%19,000
Oct 16, 20252,664.002,664.002,603.002,603.002,603.00-1.36%6,300
Oct 15, 20252,624.002,664.002,616.002,639.002,639.000.57%6,500
Oct 14, 20252,784.002,784.002,610.002,624.002,624.00-7.41%35,900
Oct 10, 20252,788.002,838.002,750.002,834.002,834.002.50%10,600
Oct 9, 20252,706.002,765.002,700.002,765.002,765.002.79%5,200