Hatch Work Co.,Ltd. (TYO:148A)
Japan
· Delayed Price · Currency is JPY 1,800.00
0.00 (0.00%)
Apr 30, 2026, 2:16 PM JST
Hatch Work Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,810.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | 3,700 |
| Apr 27, 2026 | 1,855.00 | 1,855.00 | 1,802.00 | 1,810.00 | 1,810.00 | 0.50% | 1,700 |
| Apr 24, 2026 | 1,800.00 | 1,801.00 | 1,800.00 | 1,801.00 | 1,801.00 | 0.06% | 600 |
| Apr 23, 2026 | 1,800.00 | 1,801.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.15% | 1,500 |
| Apr 22, 2026 | 1,802.00 | 1,821.00 | 1,802.00 | 1,821.00 | 1,821.00 | 0.66% | 900 |
| Apr 21, 2026 | 1,861.00 | 1,861.00 | 1,809.00 | 1,809.00 | 1,809.00 | -2.85% | 1,300 |
| Apr 20, 2026 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1.58% | 100 |
| Apr 17, 2026 | 1,830.00 | 1,846.00 | 1,830.00 | 1,833.00 | 1,833.00 | 0.16% | 1,500 |
| Apr 16, 2026 | 1,865.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.88% | 1,100 |
| Apr 15, 2026 | 1,834.00 | 1,866.00 | 1,832.00 | 1,865.00 | 1,865.00 | 3.38% | 2,200 |
| Apr 14, 2026 | 1,800.00 | 1,826.00 | 1,785.00 | 1,804.00 | 1,804.00 | -1.90% | 2,400 |
| Apr 13, 2026 | 1,842.00 | 1,842.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1.21% | 600 |
| Apr 10, 2026 | 1,840.00 | 1,840.00 | 1,808.00 | 1,817.00 | 1,817.00 | 0.94% | 800 |
| Apr 9, 2026 | 1,786.00 | 1,835.00 | 1,786.00 | 1,800.00 | 1,800.00 | 0.28% | 3,300 |
| Apr 8, 2026 | 1,790.00 | 1,873.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.73% | 1,500 |
| Apr 7, 2026 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | -1.71% | 300 |
| Apr 6, 2026 | 1,784.00 | 1,813.00 | 1,781.00 | 1,813.00 | 1,813.00 | 0.95% | 1,100 |
| Apr 3, 2026 | 1,800.00 | 1,841.00 | 1,796.00 | 1,796.00 | 1,796.00 | -0.22% | 5,000 |
| Apr 2, 2026 | 1,814.00 | 1,829.00 | 1,750.00 | 1,800.00 | 1,800.00 | -1.04% | 1,700 |
| Apr 1, 2026 | 1,748.00 | 1,878.00 | 1,748.00 | 1,819.00 | 1,819.00 | 5.76% | 4,000 |
| Mar 31, 2026 | 1,682.00 | 1,720.00 | 1,682.00 | 1,720.00 | 1,720.00 | 2.26% | 1,500 |
| Mar 30, 2026 | 1,684.00 | 1,721.00 | 1,679.00 | 1,682.00 | 1,682.00 | -2.94% | 3,500 |
| Mar 27, 2026 | 1,789.00 | 1,789.00 | 1,713.00 | 1,733.00 | 1,733.00 | -3.99% | 8,800 |
| Mar 26, 2026 | 1,836.00 | 1,836.00 | 1,798.00 | 1,805.00 | 1,805.00 | -0.39% | 2,800 |
| Mar 25, 2026 | 1,702.00 | 1,823.00 | 1,700.00 | 1,812.00 | 1,812.00 | 4.02% | 4,700 |
| Mar 24, 2026 | 1,808.00 | 1,808.00 | 1,664.00 | 1,742.00 | 1,742.00 | -2.13% | 12,600 |
| Mar 23, 2026 | 1,798.00 | 1,800.00 | 1,720.00 | 1,780.00 | 1,780.00 | -3.21% | 5,000 |
| Mar 19, 2026 | 1,859.00 | 1,859.00 | 1,802.00 | 1,839.00 | 1,839.00 | 0.16% | 3,400 |
| Mar 18, 2026 | 1,835.00 | 1,836.00 | 1,811.00 | 1,836.00 | 1,836.00 | -1.77% | 3,300 |
| Mar 17, 2026 | 1,880.00 | 1,895.00 | 1,869.00 | 1,869.00 | 1,869.00 | -1.89% | 900 |
| Mar 16, 2026 | 1,905.00 | 1,905.00 | 1,881.00 | 1,905.00 | 1,905.00 | - | 300 |
| Mar 13, 2026 | 1,881.00 | 1,905.00 | 1,881.00 | 1,905.00 | 1,905.00 | -0.68% | 1,000 |
| Mar 12, 2026 | 1,957.00 | 1,968.00 | 1,899.00 | 1,918.00 | 1,918.00 | -1.99% | 2,100 |
| Mar 11, 2026 | 1,928.00 | 1,957.00 | 1,915.00 | 1,957.00 | 1,957.00 | 2.41% | 4,500 |
| Mar 10, 2026 | 1,917.00 | 1,917.00 | 1,872.00 | 1,911.00 | 1,911.00 | 0.10% | 4,600 |
| Mar 9, 2026 | 1,900.00 | 1,909.00 | 1,816.00 | 1,909.00 | 1,909.00 | -2.10% | 7,700 |
| Mar 6, 2026 | 1,890.00 | 1,964.00 | 1,860.00 | 1,950.00 | 1,950.00 | 1.04% | 4,900 |
| Mar 5, 2026 | 1,838.00 | 1,979.00 | 1,838.00 | 1,930.00 | 1,930.00 | 7.10% | 16,800 |
| Mar 4, 2026 | 1,810.00 | 1,850.00 | 1,734.00 | 1,802.00 | 1,802.00 | -4.66% | 12,500 |
| Mar 3, 2026 | 1,852.00 | 1,890.00 | 1,819.00 | 1,890.00 | 1,890.00 | 1.07% | 11,000 |
| Mar 2, 2026 | 1,890.00 | 1,899.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.94% | 4,600 |
| Feb 27, 2026 | 1,833.00 | 1,936.00 | 1,833.00 | 1,907.00 | 1,907.00 | 5.77% | 16,200 |
| Feb 26, 2026 | 1,880.00 | 1,893.00 | 1,803.00 | 1,803.00 | 1,803.00 | -2.86% | 4,300 |
| Feb 25, 2026 | 1,855.00 | 1,911.00 | 1,844.00 | 1,856.00 | 1,856.00 | 0.43% | 6,500 |
| Feb 24, 2026 | 1,878.00 | 1,880.00 | 1,829.00 | 1,848.00 | 1,848.00 | -0.70% | 11,500 |
| Feb 20, 2026 | 1,882.00 | 1,914.00 | 1,856.00 | 1,861.00 | 1,861.00 | -3.17% | 9,700 |
| Feb 19, 2026 | 1,877.00 | 1,924.00 | 1,826.00 | 1,922.00 | 1,922.00 | 2.67% | 11,000 |
| Feb 18, 2026 | 1,779.00 | 1,877.00 | 1,779.00 | 1,872.00 | 1,872.00 | 5.52% | 14,300 |
| Feb 17, 2026 | 1,690.00 | 1,774.00 | 1,663.00 | 1,774.00 | 1,774.00 | 6.16% | 21,300 |
| Feb 16, 2026 | 1,681.00 | 1,698.00 | 1,662.00 | 1,671.00 | 1,671.00 | -0.54% | 30,500 |
| Feb 13, 2026 | 1,864.00 | 1,866.00 | 1,647.00 | 1,680.00 | 1,680.00 | -21.27% | 168,700 |
| Feb 12, 2026 | 2,185.00 | 2,206.00 | 2,132.00 | 2,134.00 | 2,134.00 | -2.29% | 33,500 |
| Feb 10, 2026 | 2,113.00 | 2,184.00 | 2,111.00 | 2,184.00 | 2,184.00 | 4.15% | 20,600 |
| Feb 9, 2026 | 2,124.00 | 2,163.00 | 2,074.00 | 2,097.00 | 2,097.00 | 1.11% | 13,200 |
| Feb 6, 2026 | 2,012.00 | 2,076.00 | 2,011.00 | 2,074.00 | 2,074.00 | 3.29% | 21,300 |
| Feb 5, 2026 | 1,989.00 | 2,045.00 | 1,965.00 | 2,008.00 | 2,008.00 | 3.03% | 8,600 |
| Feb 4, 2026 | 2,011.00 | 2,015.00 | 1,923.00 | 1,949.00 | 1,949.00 | -3.42% | 9,000 |
| Feb 3, 2026 | 1,919.00 | 2,018.00 | 1,911.00 | 2,018.00 | 2,018.00 | 5.99% | 5,200 |
| Feb 2, 2026 | 1,969.00 | 1,991.00 | 1,904.00 | 1,904.00 | 1,904.00 | -3.35% | 12,700 |
| Jan 30, 2026 | 2,005.00 | 2,007.00 | 1,950.00 | 1,970.00 | 1,970.00 | -1.65% | 10,400 |
| Jan 29, 2026 | 2,025.00 | 2,034.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.10% | 4,100 |
| Jan 28, 2026 | 2,133.00 | 2,133.00 | 2,005.00 | 2,005.00 | 2,005.00 | -3.74% | 13,700 |
| Jan 27, 2026 | 2,131.00 | 2,131.00 | 2,083.00 | 2,083.00 | 2,083.00 | 0.10% | 800 |
| Jan 26, 2026 | 2,078.00 | 2,100.00 | 2,058.00 | 2,081.00 | 2,081.00 | 0.14% | 7,000 |
| Jan 23, 2026 | 2,088.00 | 2,090.00 | 2,060.00 | 2,078.00 | 2,078.00 | 1.17% | 3,900 |
| Jan 22, 2026 | 2,078.00 | 2,082.00 | 2,050.00 | 2,054.00 | 2,054.00 | -1.15% | 2,600 |
| Jan 21, 2026 | 2,122.00 | 2,122.00 | 2,041.00 | 2,078.00 | 2,078.00 | -3.97% | 20,500 |
| Jan 20, 2026 | 2,175.00 | 2,189.00 | 2,139.00 | 2,164.00 | 2,164.00 | -0.46% | 4,500 |
| Jan 19, 2026 | 2,200.00 | 2,226.00 | 2,171.00 | 2,174.00 | 2,174.00 | 0.18% | 6,900 |
| Jan 16, 2026 | 2,202.00 | 2,202.00 | 2,147.00 | 2,170.00 | 2,170.00 | 0.46% | 7,300 |
| Jan 15, 2026 | 2,091.00 | 2,182.00 | 2,091.00 | 2,160.00 | 2,160.00 | 3.30% | 13,300 |
| Jan 14, 2026 | 2,101.00 | 2,105.00 | 2,065.00 | 2,091.00 | 2,091.00 | -1.46% | 8,000 |
| Jan 13, 2026 | 2,162.00 | 2,162.00 | 2,089.00 | 2,122.00 | 2,122.00 | 0.62% | 13,100 |
| Jan 9, 2026 | 2,118.00 | 2,141.00 | 2,080.00 | 2,109.00 | 2,109.00 | 0.62% | 12,500 |
| Jan 8, 2026 | 2,111.00 | 2,115.00 | 2,077.00 | 2,096.00 | 2,096.00 | -0.14% | 9,200 |
| Jan 7, 2026 | 2,026.00 | 2,119.00 | 2,008.00 | 2,099.00 | 2,099.00 | 3.55% | 22,200 |
| Jan 6, 2026 | 1,988.00 | 2,052.00 | 1,978.00 | 2,027.00 | 2,027.00 | 1.91% | 11,700 |
| Jan 5, 2026 | 2,108.00 | 2,111.00 | 1,979.00 | 1,989.00 | 1,989.00 | -5.78% | 41,900 |
| Dec 30, 2025 | 2,085.00 | 2,178.00 | 2,040.00 | 2,111.00 | 2,111.00 | 2.68% | 20,900 |
| Dec 29, 2025 | 2,087.00 | 2,088.00 | 2,036.00 | 2,056.00 | 2,056.00 | -0.77% | 13,000 |
| Dec 26, 2025 | 2,147.00 | 2,147.00 | 2,072.00 | 2,072.00 | 2,072.00 | -1.75% | 13,900 |
| Dec 25, 2025 | 2,084.00 | 2,148.00 | 2,082.00 | 2,109.00 | 2,109.00 | 1.20% | 12,900 |
| Dec 24, 2025 | 2,197.00 | 2,207.00 | 2,082.00 | 2,084.00 | 2,084.00 | -4.40% | 35,400 |
| Dec 23, 2025 | 2,109.00 | 2,199.00 | 2,078.00 | 2,180.00 | 2,180.00 | 4.06% | 25,800 |
| Dec 22, 2025 | 2,036.00 | 2,095.00 | 2,012.00 | 2,095.00 | 2,095.00 | 4.80% | 16,900 |
| Dec 19, 2025 | 1,923.00 | 2,017.00 | 1,923.00 | 1,999.00 | 1,999.00 | 3.84% | 12,700 |
| Dec 18, 2025 | 1,910.00 | 1,934.00 | 1,904.00 | 1,925.00 | 1,925.00 | 0.26% | 9,200 |
| Dec 17, 2025 | 1,855.00 | 1,978.00 | 1,820.00 | 1,920.00 | 1,920.00 | 3.45% | 23,000 |
| Dec 16, 2025 | 1,883.00 | 1,883.00 | 1,830.00 | 1,856.00 | 1,856.00 | -1.43% | 19,100 |
| Dec 15, 2025 | 1,869.00 | 1,898.00 | 1,858.00 | 1,883.00 | 1,883.00 | -1.31% | 28,100 |
| Dec 12, 2025 | 1,916.00 | 1,994.00 | 1,902.00 | 1,908.00 | 1,908.00 | -2.45% | 16,900 |
| Dec 11, 2025 | 2,006.00 | 2,006.00 | 1,907.00 | 1,956.00 | 1,956.00 | -3.07% | 25,900 |
| Dec 10, 2025 | 1,999.00 | 2,039.00 | 1,999.00 | 2,018.00 | 2,018.00 | -0.84% | 1,900 |
| Dec 9, 2025 | 2,001.00 | 2,035.00 | 1,992.00 | 2,035.00 | 2,035.00 | 1.70% | 8,400 |
| Dec 8, 2025 | 2,006.00 | 2,017.00 | 1,921.00 | 2,001.00 | 2,001.00 | -0.79% | 13,200 |
| Dec 5, 2025 | 2,055.00 | 2,065.00 | 2,017.00 | 2,017.00 | 2,017.00 | -2.23% | 11,600 |
| Dec 4, 2025 | 2,067.00 | 2,101.00 | 2,059.00 | 2,063.00 | 2,063.00 | -0.72% | 9,000 |
| Dec 3, 2025 | 2,029.00 | 2,103.00 | 2,013.00 | 2,078.00 | 2,078.00 | 2.41% | 10,100 |
| Dec 2, 2025 | 2,080.00 | 2,080.00 | 2,018.00 | 2,029.00 | 2,029.00 | -2.12% | 15,300 |
| Dec 1, 2025 | 2,157.00 | 2,160.00 | 2,057.00 | 2,073.00 | 2,073.00 | -2.86% | 17,400 |