Skip to main content
Hazama Ando Corporation (TYO:1719)
Japan flag Japan · Delayed Price · Currency is JPY
1,946.50
+58.50 (3.10%)
Apr 28, 2026, 3:30 PM JST

Hazama Ando Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,897.001,948.001,888.501,946.501,946.503.10%609,800
Apr 27, 20261,879.501,897.501,868.001,888.001,888.00-0.47%561,800
Apr 24, 20261,933.001,935.001,889.501,897.001,897.00-1.74%578,700
Apr 23, 20261,910.001,936.001,900.001,930.501,930.500.05%520,600
Apr 22, 20261,960.001,964.501,926.501,929.501,929.50-1.58%481,600
Apr 21, 20261,972.001,977.501,957.001,960.501,960.50-0.10%444,200
Apr 20, 20261,975.501,976.001,944.501,962.501,962.50-435,800
Apr 17, 20261,980.001,986.501,952.001,962.501,962.50-1.43%478,200
Apr 16, 20261,990.002,002.501,982.001,991.001,991.000.23%563,400
Apr 15, 20262,000.002,014.501,986.501,986.501,986.50-0.60%534,100
Apr 14, 20261,994.502,010.501,977.501,998.501,998.500.96%733,500
Apr 13, 20261,979.001,990.501,961.001,979.501,979.50-0.10%588,100
Apr 10, 20262,015.002,023.501,981.001,981.501,981.50-1.66%530,400
Apr 9, 20262,069.002,079.502,015.002,015.002,015.00-2.47%632,200
Apr 8, 20262,051.002,066.002,027.002,066.002,066.002.86%850,400
Apr 7, 20262,017.002,030.001,997.502,008.502,008.50-0.50%452,700
Apr 6, 20262,019.502,035.002,010.002,018.502,018.500.12%493,900
Apr 3, 20261,990.002,028.501,990.002,016.002,016.001.46%608,300
Apr 2, 20261,997.502,014.501,978.001,987.001,987.00-0.35%983,200
Apr 1, 20261,971.501,994.001,958.001,994.001,994.002.15%1,043,800
Mar 31, 20261,869.501,962.001,861.501,952.001,952.003.86%1,503,400
Mar 30, 20261,848.001,920.001,827.501,879.501,879.50-2.21%1,341,800
Mar 27, 20261,923.501,931.001,908.501,922.001,882.00-0.62%888,100
Mar 26, 20261,940.001,943.001,910.501,934.001,893.750.52%549,100
Mar 25, 20261,954.001,954.001,918.501,924.001,883.960.52%772,200
Mar 24, 20261,911.001,926.501,895.501,914.001,874.172.68%747,300
Mar 23, 20261,878.501,886.001,854.501,864.001,825.21-2.18%1,033,000
Mar 19, 20261,939.001,939.001,905.001,905.501,865.84-2.78%905,200
Mar 18, 20261,930.001,960.001,928.001,960.001,919.212.08%506,800
Mar 17, 20261,926.001,936.501,918.501,920.001,880.040.29%402,700
Mar 16, 20261,910.501,925.501,903.501,914.501,874.66-0.67%477,900
Mar 13, 20261,906.501,941.001,904.001,927.501,887.39-0.49%528,400
Mar 12, 20261,945.001,953.001,922.501,937.001,896.69-1.42%524,400
Mar 11, 20261,976.501,996.501,965.001,965.001,924.11-0.20%686,900
Mar 10, 20261,950.501,981.001,934.501,969.001,928.023.06%719,300
Mar 9, 20261,865.001,923.001,860.001,910.501,870.74-2.82%1,135,300
Mar 6, 20261,970.001,973.501,941.001,966.001,925.08-1.11%815,700
Mar 5, 20262,020.002,034.501,975.501,988.001,946.630.91%974,800
Mar 4, 20262,030.002,037.501,943.001,970.001,929.00-4.14%1,250,500
Mar 3, 20262,090.502,099.002,051.002,055.002,012.23-2.07%821,800
Mar 2, 20262,086.002,104.002,043.502,098.502,054.83-1.99%1,195,700
Feb 27, 20262,099.002,141.002,093.002,141.002,096.442.05%1,039,100
Feb 26, 20262,105.002,119.502,097.002,098.002,054.340.02%598,100
Feb 25, 20262,110.002,110.002,080.502,097.502,053.850.36%792,400
Feb 24, 20262,117.002,120.002,072.002,090.002,046.50-1.04%818,400
Feb 20, 20262,110.002,116.502,082.002,112.002,068.05-0.24%681,000
Feb 19, 20262,118.502,124.002,095.002,117.002,072.94-0.07%558,300
Feb 18, 20262,093.002,128.002,085.002,118.502,074.411.51%655,500
Feb 17, 20262,078.002,099.502,068.502,087.002,043.570.53%633,600
Feb 16, 20262,096.502,100.002,062.502,076.002,032.80-0.46%1,010,700
Feb 13, 20262,125.002,134.502,075.502,085.502,042.10-2.00%1,558,600
Feb 12, 20262,200.002,270.002,105.002,128.002,083.71-2.81%2,760,200
Feb 10, 20262,185.002,206.002,178.002,189.502,143.930.34%872,800
Feb 9, 20262,188.002,201.002,159.502,182.002,136.592.06%998,100
Feb 6, 20262,088.002,148.502,081.502,138.002,093.502.54%1,044,200
Feb 5, 20262,088.002,088.002,048.502,085.002,041.610.82%712,000
Feb 4, 20262,060.002,083.502,050.002,068.002,024.960.58%550,100
Feb 3, 20262,015.502,056.002,008.002,056.002,013.212.47%791,700
Feb 2, 20262,014.002,030.001,998.002,006.501,964.740.48%666,100
Jan 30, 20262,009.502,015.001,985.001,997.001,955.44-0.27%1,458,500
Jan 29, 20261,994.002,003.501,966.502,002.501,960.820.68%631,400
Jan 28, 20262,005.002,005.001,986.001,989.001,947.61-1.44%619,000
Jan 27, 20262,001.002,019.001,983.002,018.001,976.000.30%545,300
Jan 26, 20262,015.002,028.002,006.002,012.001,970.13-1.03%684,900
Jan 23, 20262,017.502,033.002,015.002,033.001,990.690.77%441,100
Jan 22, 20262,024.002,029.502,006.002,017.501,975.510.37%698,100
Jan 21, 20261,996.002,024.001,988.002,010.001,968.17-0.15%753,900
Jan 20, 20262,020.502,025.502,002.502,013.001,971.11-0.37%587,100
Jan 19, 20262,030.002,045.502,001.502,020.501,978.45-0.81%723,800
Jan 16, 20262,012.002,044.502,006.002,037.001,994.611.19%641,600
Jan 15, 20262,018.002,037.502,013.002,013.001,971.11-0.74%802,900
Jan 14, 20262,020.002,039.002,015.502,028.001,985.790.72%707,300
Jan 13, 20262,019.002,024.502,000.002,013.501,971.601.74%852,400
Jan 9, 20261,976.001,983.501,964.501,979.001,937.81-627,500
Jan 8, 20261,958.001,995.001,955.001,979.001,937.811.20%619,000
Jan 7, 20261,938.001,967.001,930.001,955.501,914.800.18%662,300
Jan 6, 20261,926.001,955.501,921.001,952.001,911.381.72%807,900
Jan 5, 20261,908.501,926.501,903.001,919.001,879.061.48%698,700
Dec 30, 20251,898.001,910.001,890.001,891.001,851.65-0.24%483,800
Dec 29, 20251,900.501,905.001,885.001,895.501,856.050.29%573,200
Dec 26, 20251,896.501,908.501,880.001,890.001,850.67-0.24%444,500
Dec 25, 20251,881.501,894.501,873.001,894.501,855.071.17%282,000
Dec 24, 20251,877.501,884.501,870.501,872.501,833.53-0.24%454,100
Dec 23, 20251,870.001,882.001,859.001,877.001,837.940.59%464,400
Dec 22, 20251,879.001,885.501,866.001,866.001,827.17-0.64%448,000
Dec 19, 20251,861.501,892.001,857.001,878.001,838.920.94%717,900
Dec 18, 20251,845.001,866.501,838.001,860.501,821.780.43%498,200
Dec 17, 20251,854.501,856.001,822.001,852.501,813.95-0.11%520,000
Dec 16, 20251,870.001,871.001,854.501,854.501,815.90-0.80%514,000
Dec 15, 20251,875.001,878.501,860.001,869.501,830.59-0.66%679,500
Dec 12, 20251,860.001,882.001,847.501,882.001,842.832.28%896,000
Dec 11, 20251,865.001,866.001,833.001,840.001,801.71-0.92%544,100
Dec 10, 20251,875.001,880.501,855.501,857.001,818.35-0.03%581,000
Dec 9, 20251,877.501,880.501,841.501,857.501,818.84-0.64%633,600
Dec 8, 20251,855.001,875.001,853.001,869.501,830.591.58%709,200
Dec 5, 20251,842.001,854.501,828.501,840.501,802.200.74%671,300
Dec 4, 20251,833.001,841.501,820.501,827.001,788.98-0.41%642,100
Dec 3, 20251,830.001,835.501,819.001,834.501,796.320.36%673,600
Dec 2, 20251,838.001,838.501,798.501,828.001,789.96-1.14%858,400
Dec 1, 20251,878.001,886.501,838.001,849.001,810.52-1.12%864,600