Hazama Ando Corporation (TYO:1719)
Japan
· Delayed Price · Currency is JPY 1,840.50
+13.50 (0.74%)
At close: Dec 5, 2025
Hazama Ando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,669.00 | 1,674.00 | 1,648.00 | 1,658.00 | 1,658.00 | -0.66% | 663,400 |
| Oct 6, 2025 | 1,689.00 | 1,689.00 | 1,658.00 | 1,669.00 | 1,669.00 | 2.14% | 1,089,800 |
| Oct 3, 2025 | 1,614.00 | 1,634.00 | 1,613.00 | 1,634.00 | 1,634.00 | 0.62% | 613,100 |
| Oct 2, 2025 | 1,640.00 | 1,643.00 | 1,612.00 | 1,624.00 | 1,624.00 | -1.40% | 621,100 |
| Oct 1, 2025 | 1,665.00 | 1,665.00 | 1,630.00 | 1,647.00 | 1,647.00 | -1.61% | 975,800 |
| Sep 30, 2025 | 1,689.00 | 1,690.00 | 1,666.00 | 1,674.00 | 1,674.00 | -0.89% | 675,800 |
| Sep 29, 2025 | 1,680.00 | 1,704.00 | 1,669.00 | 1,689.00 | 1,689.00 | -2.03% | 818,300 |
| Sep 26, 2025 | 1,713.00 | 1,731.00 | 1,707.00 | 1,724.00 | 1,684.00 | 1.17% | 1,397,900 |
| Sep 25, 2025 | 1,705.00 | 1,710.00 | 1,699.00 | 1,704.00 | 1,664.46 | 0.35% | 748,300 |
| Sep 24, 2025 | 1,700.00 | 1,703.00 | 1,690.00 | 1,698.00 | 1,658.60 | - | 772,400 |
| Sep 22, 2025 | 1,709.00 | 1,718.00 | 1,698.00 | 1,698.00 | 1,658.60 | -0.64% | 843,500 |
| Sep 19, 2025 | 1,714.00 | 1,724.00 | 1,703.00 | 1,709.00 | 1,669.35 | 0.18% | 1,154,800 |
| Sep 18, 2025 | 1,711.00 | 1,711.00 | 1,693.00 | 1,706.00 | 1,666.42 | -0.35% | 806,900 |
| Sep 17, 2025 | 1,731.00 | 1,731.00 | 1,702.00 | 1,712.00 | 1,672.28 | -1.27% | 1,228,400 |
| Sep 16, 2025 | 1,735.00 | 1,742.00 | 1,726.00 | 1,734.00 | 1,693.77 | -0.23% | 590,900 |
| Sep 12, 2025 | 1,747.00 | 1,752.00 | 1,734.00 | 1,738.00 | 1,697.68 | -0.11% | 731,100 |
| Sep 11, 2025 | 1,753.00 | 1,756.00 | 1,738.00 | 1,740.00 | 1,699.63 | -0.23% | 563,700 |
| Sep 10, 2025 | 1,738.00 | 1,750.00 | 1,737.00 | 1,744.00 | 1,703.54 | 0.29% | 588,100 |
| Sep 9, 2025 | 1,759.00 | 1,769.00 | 1,735.00 | 1,739.00 | 1,698.65 | -1.08% | 875,700 |
| Sep 8, 2025 | 1,760.00 | 1,763.00 | 1,752.00 | 1,758.00 | 1,717.21 | 0.06% | 746,700 |
| Sep 5, 2025 | 1,754.00 | 1,760.00 | 1,740.00 | 1,757.00 | 1,716.23 | 0.29% | 815,800 |
| Sep 4, 2025 | 1,725.00 | 1,754.00 | 1,723.00 | 1,752.00 | 1,711.35 | 1.74% | 945,400 |
| Sep 3, 2025 | 1,736.00 | 1,740.00 | 1,711.00 | 1,722.00 | 1,682.05 | -0.69% | 739,700 |
| Sep 2, 2025 | 1,725.00 | 1,734.00 | 1,710.00 | 1,734.00 | 1,693.77 | 0.64% | 586,300 |
| Sep 1, 2025 | 1,714.00 | 1,727.00 | 1,709.00 | 1,723.00 | 1,683.02 | 0.53% | 641,300 |
| Aug 29, 2025 | 1,715.00 | 1,716.00 | 1,702.00 | 1,714.00 | 1,674.23 | -0.29% | 540,800 |
| Aug 28, 2025 | 1,699.00 | 1,723.00 | 1,698.00 | 1,719.00 | 1,679.12 | 1.12% | 634,500 |
| Aug 27, 2025 | 1,700.00 | 1,715.00 | 1,697.00 | 1,700.00 | 1,660.56 | -0.12% | 554,400 |
| Aug 26, 2025 | 1,727.00 | 1,731.00 | 1,694.00 | 1,702.00 | 1,662.51 | 0.24% | 976,700 |
| Aug 25, 2025 | 1,726.00 | 1,729.00 | 1,693.00 | 1,698.00 | 1,658.60 | -2.53% | 1,352,200 |
| Aug 22, 2025 | 1,718.00 | 1,745.00 | 1,717.00 | 1,742.00 | 1,701.58 | 1.99% | 1,073,400 |
| Aug 21, 2025 | 1,710.00 | 1,712.00 | 1,696.00 | 1,708.00 | 1,668.37 | -0.41% | 516,900 |
| Aug 20, 2025 | 1,701.00 | 1,715.00 | 1,691.00 | 1,715.00 | 1,675.21 | 0.53% | 658,500 |
| Aug 19, 2025 | 1,699.00 | 1,707.00 | 1,693.00 | 1,706.00 | 1,666.42 | 0.29% | 611,400 |
| Aug 18, 2025 | 1,685.00 | 1,706.00 | 1,682.00 | 1,701.00 | 1,661.53 | 0.35% | 736,900 |
| Aug 15, 2025 | 1,685.00 | 1,695.00 | 1,681.00 | 1,695.00 | 1,655.67 | 0.65% | 664,600 |
| Aug 14, 2025 | 1,685.00 | 1,688.00 | 1,667.00 | 1,684.00 | 1,644.93 | -0.59% | 804,400 |
| Aug 13, 2025 | 1,690.00 | 1,699.00 | 1,675.00 | 1,694.00 | 1,654.70 | 0.24% | 702,500 |
| Aug 12, 2025 | 1,700.00 | 1,716.00 | 1,684.00 | 1,690.00 | 1,650.79 | -0.06% | 984,200 |
| Aug 8, 2025 | 1,670.00 | 1,703.00 | 1,667.00 | 1,691.00 | 1,651.77 | 0.36% | 1,045,000 |
| Aug 7, 2025 | 1,699.00 | 1,740.00 | 1,643.00 | 1,685.00 | 1,645.90 | 0.84% | 2,103,400 |
| Aug 6, 2025 | 1,650.00 | 1,679.00 | 1,650.00 | 1,671.00 | 1,632.23 | 1.52% | 1,005,600 |
| Aug 5, 2025 | 1,646.00 | 1,650.00 | 1,630.00 | 1,646.00 | 1,607.81 | 0.73% | 591,600 |
| Aug 4, 2025 | 1,610.00 | 1,635.00 | 1,604.00 | 1,634.00 | 1,596.09 | -0.37% | 726,500 |
| Aug 1, 2025 | 1,604.00 | 1,642.00 | 1,601.00 | 1,640.00 | 1,601.95 | 2.24% | 847,700 |
| Jul 31, 2025 | 1,585.00 | 1,610.00 | 1,584.00 | 1,604.00 | 1,566.78 | 1.20% | 1,299,900 |
| Jul 30, 2025 | 1,577.00 | 1,592.00 | 1,559.00 | 1,585.00 | 1,548.23 | 1.60% | 835,900 |
| Jul 29, 2025 | 1,560.00 | 1,569.00 | 1,546.00 | 1,560.00 | 1,523.81 | -0.45% | 563,300 |
| Jul 28, 2025 | 1,570.00 | 1,575.00 | 1,562.00 | 1,567.00 | 1,530.64 | -0.06% | 661,500 |
| Jul 25, 2025 | 1,560.00 | 1,568.00 | 1,546.00 | 1,568.00 | 1,531.62 | 0.32% | 536,100 |
| Jul 24, 2025 | 1,540.00 | 1,563.00 | 1,536.00 | 1,563.00 | 1,526.74 | 1.56% | 591,300 |
| Jul 23, 2025 | 1,549.00 | 1,553.00 | 1,525.00 | 1,539.00 | 1,503.29 | -0.32% | 947,000 |
| Jul 22, 2025 | 1,535.00 | 1,544.00 | 1,528.00 | 1,544.00 | 1,508.18 | 0.59% | 476,700 |
| Jul 18, 2025 | 1,557.00 | 1,557.00 | 1,534.00 | 1,535.00 | 1,499.39 | -0.58% | 400,000 |
| Jul 17, 2025 | 1,540.00 | 1,551.00 | 1,535.00 | 1,544.00 | 1,508.18 | - | 391,000 |
| Jul 16, 2025 | 1,557.00 | 1,567.00 | 1,544.00 | 1,544.00 | 1,508.18 | -1.09% | 450,100 |
| Jul 15, 2025 | 1,574.00 | 1,576.00 | 1,559.00 | 1,561.00 | 1,524.78 | -0.32% | 445,600 |
| Jul 14, 2025 | 1,561.00 | 1,572.00 | 1,554.00 | 1,566.00 | 1,529.67 | 0.32% | 648,300 |
| Jul 11, 2025 | 1,574.00 | 1,584.00 | 1,556.00 | 1,561.00 | 1,524.78 | -0.64% | 633,600 |
| Jul 10, 2025 | 1,590.00 | 1,605.00 | 1,560.00 | 1,571.00 | 1,534.55 | -0.38% | 1,125,900 |