Hazama Ando Corporation (TYO:1719)
Japan
· Delayed Price · Currency is JPY 1,910.50
-55.50 (-2.82%)
At close: Mar 9, 2026
Hazama Ando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,865.00 | 1,923.00 | 1,860.00 | 1,910.50 | 1,910.50 | -2.82% | 1,135,300 |
| Mar 6, 2026 | 1,970.00 | 1,973.50 | 1,941.00 | 1,966.00 | 1,966.00 | -1.11% | 815,700 |
| Mar 5, 2026 | 2,020.00 | 2,034.50 | 1,975.50 | 1,988.00 | 1,988.00 | 0.91% | 974,800 |
| Mar 4, 2026 | 2,030.00 | 2,037.50 | 1,943.00 | 1,970.00 | 1,970.00 | -4.14% | 1,250,500 |
| Mar 3, 2026 | 2,090.50 | 2,099.00 | 2,051.00 | 2,055.00 | 2,055.00 | -2.07% | 821,800 |
| Mar 2, 2026 | 2,086.00 | 2,104.00 | 2,043.50 | 2,098.50 | 2,098.50 | -1.99% | 1,195,700 |
| Feb 27, 2026 | 2,099.00 | 2,141.00 | 2,093.00 | 2,141.00 | 2,141.00 | 2.05% | 1,039,100 |
| Feb 26, 2026 | 2,105.00 | 2,119.50 | 2,097.00 | 2,098.00 | 2,098.00 | 0.02% | 598,100 |
| Feb 25, 2026 | 2,110.00 | 2,110.00 | 2,080.50 | 2,097.50 | 2,097.50 | 0.36% | 792,400 |
| Feb 24, 2026 | 2,117.00 | 2,120.00 | 2,072.00 | 2,090.00 | 2,090.00 | -1.04% | 818,400 |
| Feb 20, 2026 | 2,110.00 | 2,116.50 | 2,082.00 | 2,112.00 | 2,112.00 | -0.24% | 681,000 |
| Feb 19, 2026 | 2,118.50 | 2,124.00 | 2,095.00 | 2,117.00 | 2,117.00 | -0.07% | 558,300 |
| Feb 18, 2026 | 2,093.00 | 2,128.00 | 2,085.00 | 2,118.50 | 2,118.50 | 1.51% | 655,500 |
| Feb 17, 2026 | 2,078.00 | 2,099.50 | 2,068.50 | 2,087.00 | 2,087.00 | 0.53% | 633,600 |
| Feb 16, 2026 | 2,096.50 | 2,100.00 | 2,062.50 | 2,076.00 | 2,076.00 | -0.46% | 1,010,700 |
| Feb 13, 2026 | 2,125.00 | 2,134.50 | 2,075.50 | 2,085.50 | 2,085.50 | -2.00% | 1,558,600 |
| Feb 12, 2026 | 2,200.00 | 2,270.00 | 2,105.00 | 2,128.00 | 2,128.00 | -2.81% | 2,760,200 |
| Feb 10, 2026 | 2,185.00 | 2,206.00 | 2,178.00 | 2,189.50 | 2,189.50 | 0.34% | 872,800 |
| Feb 9, 2026 | 2,188.00 | 2,201.00 | 2,159.50 | 2,182.00 | 2,182.00 | 2.06% | 998,100 |
| Feb 6, 2026 | 2,088.00 | 2,148.50 | 2,081.50 | 2,138.00 | 2,138.00 | 2.54% | 1,044,200 |
| Feb 5, 2026 | 2,088.00 | 2,088.00 | 2,048.50 | 2,085.00 | 2,085.00 | 0.82% | 712,000 |
| Feb 4, 2026 | 2,060.00 | 2,083.50 | 2,050.00 | 2,068.00 | 2,068.00 | 0.58% | 550,100 |
| Feb 3, 2026 | 2,015.50 | 2,056.00 | 2,008.00 | 2,056.00 | 2,056.00 | 2.47% | 791,700 |
| Feb 2, 2026 | 2,014.00 | 2,030.00 | 1,998.00 | 2,006.50 | 2,006.50 | 0.48% | 666,100 |
| Jan 30, 2026 | 2,009.50 | 2,015.00 | 1,985.00 | 1,997.00 | 1,997.00 | -0.27% | 1,458,500 |
| Jan 29, 2026 | 1,994.00 | 2,003.50 | 1,966.50 | 2,002.50 | 2,002.50 | 0.68% | 631,400 |
| Jan 28, 2026 | 2,005.00 | 2,005.00 | 1,986.00 | 1,989.00 | 1,989.00 | -1.44% | 619,000 |
| Jan 27, 2026 | 2,001.00 | 2,019.00 | 1,983.00 | 2,018.00 | 2,018.00 | 0.30% | 545,300 |
| Jan 26, 2026 | 2,015.00 | 2,028.00 | 2,006.00 | 2,012.00 | 2,012.00 | -1.03% | 684,900 |
| Jan 23, 2026 | 2,017.50 | 2,033.00 | 2,015.00 | 2,033.00 | 2,033.00 | 0.77% | 441,100 |
| Jan 22, 2026 | 2,024.00 | 2,029.50 | 2,006.00 | 2,017.50 | 2,017.50 | 0.37% | 698,100 |
| Jan 21, 2026 | 1,996.00 | 2,024.00 | 1,988.00 | 2,010.00 | 2,010.00 | -0.15% | 753,900 |
| Jan 20, 2026 | 2,020.50 | 2,025.50 | 2,002.50 | 2,013.00 | 2,013.00 | -0.37% | 587,100 |
| Jan 19, 2026 | 2,030.00 | 2,045.50 | 2,001.50 | 2,020.50 | 2,020.50 | -0.81% | 723,800 |
| Jan 16, 2026 | 2,012.00 | 2,044.50 | 2,006.00 | 2,037.00 | 2,037.00 | 1.19% | 641,600 |
| Jan 15, 2026 | 2,018.00 | 2,037.50 | 2,013.00 | 2,013.00 | 2,013.00 | -0.74% | 802,900 |
| Jan 14, 2026 | 2,020.00 | 2,039.00 | 2,015.50 | 2,028.00 | 2,028.00 | 0.72% | 707,300 |
| Jan 13, 2026 | 2,019.00 | 2,024.50 | 2,000.00 | 2,013.50 | 2,013.50 | 1.74% | 852,400 |
| Jan 9, 2026 | 1,976.00 | 1,983.50 | 1,964.50 | 1,979.00 | 1,979.00 | - | 627,500 |
| Jan 8, 2026 | 1,958.00 | 1,995.00 | 1,955.00 | 1,979.00 | 1,979.00 | 1.20% | 619,000 |
| Jan 7, 2026 | 1,938.00 | 1,967.00 | 1,930.00 | 1,955.50 | 1,955.50 | 0.18% | 662,300 |
| Jan 6, 2026 | 1,926.00 | 1,955.50 | 1,921.00 | 1,952.00 | 1,952.00 | 1.72% | 807,900 |
| Jan 5, 2026 | 1,908.50 | 1,926.50 | 1,903.00 | 1,919.00 | 1,919.00 | 1.48% | 698,700 |
| Dec 30, 2025 | 1,898.00 | 1,910.00 | 1,890.00 | 1,891.00 | 1,891.00 | -0.24% | 483,800 |
| Dec 29, 2025 | 1,900.50 | 1,905.00 | 1,885.00 | 1,895.50 | 1,895.50 | 0.29% | 573,200 |
| Dec 26, 2025 | 1,896.50 | 1,908.50 | 1,880.00 | 1,890.00 | 1,890.00 | -0.24% | 444,500 |
| Dec 25, 2025 | 1,881.50 | 1,894.50 | 1,873.00 | 1,894.50 | 1,894.50 | 1.17% | 282,000 |
| Dec 24, 2025 | 1,877.50 | 1,884.50 | 1,870.50 | 1,872.50 | 1,872.50 | -0.24% | 454,100 |
| Dec 23, 2025 | 1,870.00 | 1,882.00 | 1,859.00 | 1,877.00 | 1,877.00 | 0.59% | 464,400 |
| Dec 22, 2025 | 1,879.00 | 1,885.50 | 1,866.00 | 1,866.00 | 1,866.00 | -0.64% | 448,000 |
| Dec 19, 2025 | 1,861.50 | 1,892.00 | 1,857.00 | 1,878.00 | 1,878.00 | 0.94% | 717,900 |
| Dec 18, 2025 | 1,845.00 | 1,866.50 | 1,838.00 | 1,860.50 | 1,860.50 | 0.43% | 498,200 |
| Dec 17, 2025 | 1,854.50 | 1,856.00 | 1,822.00 | 1,852.50 | 1,852.50 | -0.11% | 520,000 |
| Dec 16, 2025 | 1,870.00 | 1,871.00 | 1,854.50 | 1,854.50 | 1,854.50 | -0.80% | 514,000 |
| Dec 15, 2025 | 1,875.00 | 1,878.50 | 1,860.00 | 1,869.50 | 1,869.50 | -0.66% | 679,500 |
| Dec 12, 2025 | 1,860.00 | 1,882.00 | 1,847.50 | 1,882.00 | 1,882.00 | 2.28% | 896,000 |
| Dec 11, 2025 | 1,865.00 | 1,866.00 | 1,833.00 | 1,840.00 | 1,840.00 | -0.92% | 544,100 |
| Dec 10, 2025 | 1,875.00 | 1,880.50 | 1,855.50 | 1,857.00 | 1,857.00 | -0.03% | 581,000 |
| Dec 9, 2025 | 1,877.50 | 1,880.50 | 1,841.50 | 1,857.50 | 1,857.50 | -0.64% | 633,600 |
| Dec 8, 2025 | 1,855.00 | 1,875.00 | 1,853.00 | 1,869.50 | 1,869.50 | 1.58% | 709,200 |
| Dec 5, 2025 | 1,842.00 | 1,854.50 | 1,828.50 | 1,840.50 | 1,840.50 | 0.74% | 671,300 |
| Dec 4, 2025 | 1,833.00 | 1,841.50 | 1,820.50 | 1,827.00 | 1,827.00 | -0.41% | 642,100 |
| Dec 3, 2025 | 1,830.00 | 1,835.50 | 1,819.00 | 1,834.50 | 1,834.50 | 0.36% | 673,600 |
| Dec 2, 2025 | 1,838.00 | 1,838.50 | 1,798.50 | 1,828.00 | 1,828.00 | -1.14% | 858,400 |
| Dec 1, 2025 | 1,878.00 | 1,886.50 | 1,838.00 | 1,849.00 | 1,849.00 | -1.12% | 864,600 |
| Nov 28, 2025 | 1,853.50 | 1,881.00 | 1,845.00 | 1,870.00 | 1,870.00 | 1.25% | 592,900 |
| Nov 27, 2025 | 1,873.50 | 1,873.50 | 1,846.50 | 1,847.00 | 1,847.00 | -0.94% | 686,400 |
| Nov 26, 2025 | 1,835.50 | 1,873.50 | 1,833.00 | 1,864.50 | 1,864.50 | 1.83% | 955,200 |
| Nov 25, 2025 | 1,848.50 | 1,849.00 | 1,811.50 | 1,831.00 | 1,831.00 | -0.14% | 701,600 |
| Nov 21, 2025 | 1,786.00 | 1,834.00 | 1,785.50 | 1,833.50 | 1,833.50 | 1.61% | 1,036,400 |
| Nov 20, 2025 | 1,791.00 | 1,807.00 | 1,782.00 | 1,804.50 | 1,804.50 | 1.72% | 732,700 |
| Nov 19, 2025 | 1,778.00 | 1,795.50 | 1,758.50 | 1,774.00 | 1,774.00 | 0.91% | 1,071,800 |
| Nov 18, 2025 | 1,775.00 | 1,785.00 | 1,751.50 | 1,758.00 | 1,758.00 | -1.18% | 645,300 |
| Nov 17, 2025 | 1,777.50 | 1,789.50 | 1,762.00 | 1,779.00 | 1,779.00 | - | 684,900 |
| Nov 14, 2025 | 1,776.50 | 1,790.00 | 1,763.50 | 1,779.00 | 1,779.00 | -1.17% | 790,600 |
| Nov 13, 2025 | 1,770.50 | 1,827.00 | 1,768.50 | 1,800.00 | 1,800.00 | 2.42% | 1,267,100 |
| Nov 12, 2025 | 1,745.00 | 1,764.00 | 1,742.50 | 1,757.50 | 1,757.50 | -0.09% | 807,100 |
| Nov 11, 2025 | 1,735.00 | 1,763.00 | 1,725.50 | 1,759.00 | 1,759.00 | 0.98% | 879,200 |
| Nov 10, 2025 | 1,724.50 | 1,742.00 | 1,720.50 | 1,742.00 | 1,742.00 | 1.46% | 981,100 |
| Nov 7, 2025 | 1,777.00 | 1,778.00 | 1,688.00 | 1,717.00 | 1,717.00 | -3.40% | 1,612,500 |
| Nov 6, 2025 | 1,760.00 | 1,792.00 | 1,754.00 | 1,777.50 | 1,777.50 | 1.60% | 1,277,600 |
| Nov 5, 2025 | 1,736.50 | 1,757.00 | 1,686.50 | 1,749.50 | 1,749.50 | 0.09% | 1,360,700 |
| Nov 4, 2025 | 1,736.50 | 1,748.00 | 1,714.00 | 1,748.00 | 1,748.00 | 1.22% | 776,500 |
| Oct 31, 2025 | 1,731.00 | 1,737.00 | 1,716.50 | 1,727.00 | 1,727.00 | 0.47% | 738,700 |
| Oct 30, 2025 | 1,699.00 | 1,719.00 | 1,698.00 | 1,719.00 | 1,719.00 | 1.06% | 1,687,100 |
| Oct 29, 2025 | 1,727.00 | 1,731.00 | 1,695.00 | 1,701.00 | 1,701.00 | -0.35% | 728,700 |
| Oct 28, 2025 | 1,778.00 | 1,778.00 | 1,703.00 | 1,707.00 | 1,707.00 | -3.99% | 1,129,700 |
| Oct 27, 2025 | 1,764.00 | 1,780.00 | 1,752.00 | 1,778.00 | 1,778.00 | 1.95% | 995,500 |
| Oct 24, 2025 | 1,749.00 | 1,750.00 | 1,733.00 | 1,744.00 | 1,744.00 | 0.17% | 525,500 |
| Oct 23, 2025 | 1,719.00 | 1,744.00 | 1,714.00 | 1,741.00 | 1,741.00 | 0.81% | 655,100 |
| Oct 22, 2025 | 1,699.00 | 1,730.00 | 1,696.00 | 1,727.00 | 1,727.00 | 1.77% | 1,005,800 |
| Oct 21, 2025 | 1,705.00 | 1,708.00 | 1,688.00 | 1,697.00 | 1,697.00 | -0.47% | 662,200 |
| Oct 20, 2025 | 1,713.00 | 1,715.00 | 1,696.00 | 1,705.00 | 1,705.00 | 0.65% | 722,800 |
| Oct 17, 2025 | 1,681.00 | 1,694.00 | 1,676.00 | 1,694.00 | 1,694.00 | 0.77% | 437,600 |
| Oct 16, 2025 | 1,685.00 | 1,692.00 | 1,672.00 | 1,681.00 | 1,681.00 | 0.66% | 744,700 |
| Oct 15, 2025 | 1,648.00 | 1,670.00 | 1,643.00 | 1,670.00 | 1,670.00 | 1.95% | 608,500 |
| Oct 14, 2025 | 1,612.00 | 1,647.00 | 1,610.00 | 1,638.00 | 1,638.00 | -0.12% | 1,000,800 |
| Oct 10, 2025 | 1,658.00 | 1,662.00 | 1,636.00 | 1,640.00 | 1,640.00 | -1.86% | 830,000 |
| Oct 9, 2025 | 1,665.00 | 1,674.00 | 1,660.00 | 1,671.00 | 1,671.00 | 0.06% | 594,800 |
| Oct 8, 2025 | 1,666.00 | 1,690.00 | 1,664.00 | 1,670.00 | 1,670.00 | 0.72% | 695,500 |