Handsman Co., Ltd. (TYO:7636)
Japan
· Delayed Price · Currency is JPY 804.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Handsman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 804.00 | 804.00 | 800.00 | 804.00 | 804.00 | - | 5,900 |
| Apr 27, 2026 | 808.00 | 808.00 | 799.00 | 804.00 | 804.00 | 0.50% | 7,200 |
| Apr 24, 2026 | 803.00 | 803.00 | 796.00 | 800.00 | 800.00 | -0.37% | 7,700 |
| Apr 23, 2026 | 808.00 | 808.00 | 803.00 | 803.00 | 803.00 | -0.74% | 5,500 |
| Apr 22, 2026 | 812.00 | 814.00 | 807.00 | 809.00 | 809.00 | -0.37% | 4,500 |
| Apr 21, 2026 | 822.00 | 822.00 | 812.00 | 812.00 | 812.00 | -0.61% | 4,700 |
| Apr 20, 2026 | 825.00 | 825.00 | 817.00 | 817.00 | 817.00 | -1.21% | 8,300 |
| Apr 17, 2026 | 822.00 | 828.00 | 820.00 | 827.00 | 827.00 | 0.12% | 4,600 |
| Apr 16, 2026 | 816.00 | 826.00 | 814.00 | 826.00 | 826.00 | 1.23% | 9,100 |
| Apr 15, 2026 | 815.00 | 817.00 | 811.00 | 816.00 | 816.00 | 0.37% | 3,500 |
| Apr 14, 2026 | 813.00 | 813.00 | 811.00 | 813.00 | 813.00 | 0.74% | 1,400 |
| Apr 13, 2026 | 815.00 | 815.00 | 804.00 | 807.00 | 807.00 | -1.22% | 6,500 |
| Apr 10, 2026 | 817.00 | 824.00 | 806.00 | 817.00 | 817.00 | 0.86% | 16,200 |
| Apr 9, 2026 | 812.00 | 814.00 | 808.00 | 810.00 | 810.00 | -0.25% | 3,000 |
| Apr 8, 2026 | 813.00 | 818.00 | 812.00 | 812.00 | 812.00 | -0.12% | 4,800 |
| Apr 7, 2026 | 812.00 | 813.00 | 809.00 | 813.00 | 813.00 | 0.37% | 2,000 |
| Apr 6, 2026 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 0.62% | 4,200 |
| Apr 3, 2026 | 805.00 | 806.00 | 798.00 | 805.00 | 805.00 | 0.63% | 5,000 |
| Apr 2, 2026 | 802.00 | 803.00 | 794.00 | 800.00 | 800.00 | 0.13% | 8,000 |
| Apr 1, 2026 | 792.00 | 802.00 | 792.00 | 799.00 | 799.00 | 0.63% | 8,700 |
| Mar 31, 2026 | 797.00 | 798.00 | 790.00 | 794.00 | 794.00 | -0.38% | 7,000 |
| Mar 30, 2026 | 800.00 | 800.00 | 786.00 | 797.00 | 797.00 | -0.75% | 7,500 |
| Mar 27, 2026 | 801.00 | 805.00 | 796.00 | 803.00 | 803.00 | - | 4,900 |
| Mar 26, 2026 | 803.00 | 803.00 | 796.00 | 803.00 | 803.00 | - | 3,800 |
| Mar 25, 2026 | 799.00 | 803.00 | 796.00 | 803.00 | 803.00 | 0.50% | 7,100 |
| Mar 24, 2026 | 795.00 | 799.00 | 792.00 | 799.00 | 799.00 | 0.63% | 13,800 |
| Mar 23, 2026 | 802.00 | 802.00 | 789.00 | 794.00 | 794.00 | -1.00% | 16,400 |
| Mar 19, 2026 | 804.00 | 805.00 | 802.00 | 802.00 | 802.00 | -0.74% | 5,100 |
| Mar 18, 2026 | 805.00 | 808.00 | 803.00 | 808.00 | 808.00 | 0.50% | 6,700 |
| Mar 17, 2026 | 801.00 | 804.00 | 801.00 | 804.00 | 804.00 | 0.37% | 2,100 |
| Mar 16, 2026 | 808.00 | 808.00 | 800.00 | 801.00 | 801.00 | -0.25% | 7,900 |
| Mar 13, 2026 | 803.00 | 803.00 | 802.00 | 803.00 | 803.00 | - | 1,300 |
| Mar 12, 2026 | 807.00 | 807.00 | 802.00 | 803.00 | 803.00 | -0.50% | 4,400 |
| Mar 11, 2026 | 808.00 | 810.00 | 806.00 | 807.00 | 807.00 | -0.12% | 4,800 |
| Mar 10, 2026 | 806.00 | 809.00 | 802.00 | 808.00 | 808.00 | 1.00% | 10,000 |
| Mar 9, 2026 | 803.00 | 807.00 | 799.00 | 800.00 | 800.00 | -1.23% | 8,700 |
| Mar 6, 2026 | 808.00 | 810.00 | 805.00 | 810.00 | 810.00 | 0.25% | 5,400 |
| Mar 5, 2026 | 808.00 | 811.00 | 807.00 | 808.00 | 808.00 | 0.50% | 9,400 |
| Mar 4, 2026 | 808.00 | 808.00 | 797.00 | 804.00 | 804.00 | -0.62% | 25,800 |
| Mar 3, 2026 | 811.00 | 812.00 | 809.00 | 809.00 | 809.00 | -0.12% | 14,400 |
| Mar 2, 2026 | 811.00 | 811.00 | 809.00 | 810.00 | 810.00 | -0.25% | 3,300 |
| Feb 27, 2026 | 810.00 | 812.00 | 810.00 | 812.00 | 812.00 | -0.12% | 18,000 |
| Feb 26, 2026 | 813.00 | 813.00 | 809.00 | 813.00 | 813.00 | 0.37% | 3,300 |
| Feb 25, 2026 | 812.00 | 812.00 | 809.00 | 810.00 | 810.00 | -0.49% | 14,400 |
| Feb 24, 2026 | 817.00 | 817.00 | 807.00 | 814.00 | 814.00 | -0.12% | 9,300 |
| Feb 20, 2026 | 817.00 | 820.00 | 815.00 | 815.00 | 815.00 | -0.37% | 7,000 |
| Feb 19, 2026 | 817.00 | 818.00 | 816.00 | 818.00 | 818.00 | 0.12% | 3,800 |
| Feb 18, 2026 | 812.00 | 817.00 | 812.00 | 817.00 | 817.00 | 0.74% | 5,700 |
| Feb 17, 2026 | 815.00 | 816.00 | 810.00 | 811.00 | 811.00 | -0.12% | 6,300 |
| Feb 16, 2026 | 813.00 | 817.00 | 810.00 | 812.00 | 812.00 | -0.12% | 6,600 |
| Feb 13, 2026 | 819.00 | 819.00 | 810.00 | 813.00 | 813.00 | -0.49% | 8,200 |
| Feb 12, 2026 | 819.00 | 820.00 | 812.00 | 817.00 | 817.00 | -0.37% | 8,300 |
| Feb 10, 2026 | 827.00 | 828.00 | 818.00 | 820.00 | 820.00 | -0.12% | 5,900 |
| Feb 9, 2026 | 824.00 | 828.00 | 805.00 | 821.00 | 821.00 | -0.12% | 15,300 |
| Feb 6, 2026 | 822.00 | 822.00 | 813.00 | 822.00 | 822.00 | -0.12% | 3,700 |
| Feb 5, 2026 | 825.00 | 825.00 | 816.00 | 823.00 | 823.00 | 0.86% | 2,700 |
| Feb 4, 2026 | 818.00 | 819.00 | 815.00 | 816.00 | 816.00 | -0.24% | 4,500 |
| Feb 3, 2026 | 818.00 | 820.00 | 815.00 | 818.00 | 818.00 | - | 5,600 |
| Feb 2, 2026 | 821.00 | 821.00 | 816.00 | 818.00 | 818.00 | 0.12% | 1,600 |
| Jan 30, 2026 | 820.00 | 820.00 | 815.00 | 817.00 | 817.00 | -0.37% | 8,500 |
| Jan 29, 2026 | 823.00 | 825.00 | 820.00 | 820.00 | 820.00 | -0.36% | 3,600 |
| Jan 28, 2026 | 826.00 | 826.00 | 822.00 | 823.00 | 823.00 | -0.12% | 2,600 |
| Jan 27, 2026 | 828.00 | 828.00 | 824.00 | 824.00 | 824.00 | -0.24% | 3,500 |
| Jan 26, 2026 | 830.00 | 830.00 | 826.00 | 826.00 | 826.00 | -0.48% | 3,400 |
| Jan 23, 2026 | 831.00 | 833.00 | 827.00 | 830.00 | 830.00 | 0.12% | 4,200 |
| Jan 22, 2026 | 828.00 | 830.00 | 826.00 | 829.00 | 829.00 | 0.36% | 7,100 |
| Jan 21, 2026 | 829.00 | 829.00 | 824.00 | 826.00 | 826.00 | -0.48% | 3,000 |
| Jan 20, 2026 | 837.00 | 837.00 | 830.00 | 830.00 | 830.00 | -0.84% | 10,200 |
| Jan 19, 2026 | 843.00 | 849.00 | 821.00 | 837.00 | 837.00 | -0.83% | 18,100 |
| Jan 16, 2026 | 837.00 | 847.00 | 837.00 | 844.00 | 844.00 | 0.84% | 4,700 |
| Jan 15, 2026 | 840.00 | 844.00 | 830.00 | 837.00 | 837.00 | -0.12% | 16,000 |
| Jan 14, 2026 | 840.00 | 842.00 | 834.00 | 838.00 | 838.00 | 0.12% | 8,200 |
| Jan 13, 2026 | 839.00 | 842.00 | 837.00 | 837.00 | 837.00 | -0.59% | 8,400 |
| Jan 9, 2026 | 834.00 | 854.00 | 834.00 | 842.00 | 842.00 | 1.08% | 18,900 |
| Jan 8, 2026 | 829.00 | 833.00 | 826.00 | 833.00 | 833.00 | 0.48% | 5,500 |
| Jan 7, 2026 | 826.00 | 829.00 | 826.00 | 829.00 | 829.00 | 0.36% | 1,200 |
| Jan 6, 2026 | 825.00 | 828.00 | 824.00 | 826.00 | 826.00 | -0.12% | 2,000 |
| Jan 5, 2026 | 827.00 | 832.00 | 823.00 | 827.00 | 827.00 | 0.12% | 6,100 |
| Dec 30, 2025 | 821.00 | 826.00 | 819.00 | 826.00 | 826.00 | 0.12% | 4,200 |
| Dec 29, 2025 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.61% | 4,700 |
| Dec 26, 2025 | 827.00 | 830.00 | 820.00 | 820.00 | 820.00 | -0.49% | 10,000 |
| Dec 25, 2025 | 827.00 | 827.00 | 817.00 | 824.00 | 824.00 | -0.36% | 4,700 |
| Dec 24, 2025 | 817.00 | 827.00 | 816.00 | 827.00 | 827.00 | 1.22% | 6,900 |
| Dec 23, 2025 | 817.00 | 818.00 | 812.00 | 817.00 | 817.00 | - | 7,100 |
| Dec 22, 2025 | 815.00 | 829.00 | 815.00 | 817.00 | 817.00 | 0.25% | 26,500 |
| Dec 19, 2025 | 811.00 | 815.00 | 811.00 | 815.00 | 815.00 | 0.25% | 5,900 |
| Dec 18, 2025 | 812.00 | 813.00 | 811.00 | 813.00 | 813.00 | 0.12% | 2,200 |
| Dec 17, 2025 | 814.00 | 814.00 | 811.00 | 812.00 | 812.00 | -0.12% | 2,100 |
| Dec 16, 2025 | 812.00 | 815.00 | 812.00 | 813.00 | 813.00 | 0.12% | 2,900 |
| Dec 15, 2025 | 812.00 | 815.00 | 811.00 | 812.00 | 812.00 | - | 7,700 |
| Dec 12, 2025 | 811.00 | 814.00 | 810.00 | 812.00 | 812.00 | 0.12% | 5,000 |
| Dec 11, 2025 | 811.00 | 813.00 | 810.00 | 811.00 | 811.00 | - | 2,200 |
| Dec 10, 2025 | 813.00 | 813.00 | 810.00 | 811.00 | 811.00 | -0.25% | 1,200 |
| Dec 9, 2025 | 811.00 | 813.00 | 808.00 | 813.00 | 813.00 | 0.37% | 3,700 |
| Dec 8, 2025 | 810.00 | 811.00 | 808.00 | 810.00 | 810.00 | - | 3,000 |
| Dec 5, 2025 | 811.00 | 811.00 | 809.00 | 810.00 | 810.00 | -0.49% | 1,700 |
| Dec 4, 2025 | 810.00 | 815.00 | 810.00 | 814.00 | 814.00 | 0.25% | 2,400 |
| Dec 3, 2025 | 809.00 | 812.00 | 809.00 | 812.00 | 812.00 | 0.12% | 3,100 |
| Dec 2, 2025 | 810.00 | 811.00 | 809.00 | 811.00 | 811.00 | - | 3,500 |
| Dec 1, 2025 | 812.00 | 812.00 | 809.00 | 811.00 | 811.00 | -0.25% | 5,500 |