Hanwa Co., Ltd. (TYO:8078)
Japan
· Delayed Price · Currency is JPY 1,643.00
+24.00 (1.48%)
Apr 28, 2026, 3:30 PM JST
Hanwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,624.00 | 1,649.00 | 1,612.00 | 1,643.00 | 1,643.00 | 1.48% | 394,800 |
| Apr 27, 2026 | 1,641.00 | 1,644.00 | 1,611.00 | 1,619.00 | 1,619.00 | -0.98% | 351,500 |
| Apr 24, 2026 | 1,650.00 | 1,664.00 | 1,622.00 | 1,635.00 | 1,635.00 | -0.85% | 360,000 |
| Apr 23, 2026 | 1,634.00 | 1,651.00 | 1,622.00 | 1,649.00 | 1,649.00 | 0.24% | 496,600 |
| Apr 22, 2026 | 1,662.00 | 1,665.00 | 1,628.00 | 1,645.00 | 1,645.00 | -1.32% | 521,400 |
| Apr 21, 2026 | 1,664.00 | 1,694.00 | 1,657.00 | 1,667.00 | 1,667.00 | 0.97% | 561,600 |
| Apr 20, 2026 | 1,675.00 | 1,675.00 | 1,631.00 | 1,651.00 | 1,651.00 | -0.24% | 387,900 |
| Apr 17, 2026 | 1,648.00 | 1,658.00 | 1,626.00 | 1,655.00 | 1,655.00 | -0.48% | 537,300 |
| Apr 16, 2026 | 1,620.00 | 1,666.00 | 1,620.00 | 1,663.00 | 1,663.00 | 2.34% | 613,200 |
| Apr 15, 2026 | 1,649.00 | 1,652.00 | 1,621.00 | 1,625.00 | 1,625.00 | -0.31% | 490,200 |
| Apr 14, 2026 | 1,626.00 | 1,638.00 | 1,618.00 | 1,630.00 | 1,630.00 | 0.56% | 320,900 |
| Apr 13, 2026 | 1,618.00 | 1,640.00 | 1,611.00 | 1,621.00 | 1,621.00 | -0.73% | 339,300 |
| Apr 10, 2026 | 1,639.00 | 1,645.00 | 1,622.00 | 1,633.00 | 1,633.00 | 0.55% | 512,200 |
| Apr 9, 2026 | 1,649.00 | 1,649.00 | 1,617.00 | 1,624.00 | 1,624.00 | -1.16% | 568,400 |
| Apr 8, 2026 | 1,653.00 | 1,653.00 | 1,623.00 | 1,643.00 | 1,643.00 | 1.86% | 775,300 |
| Apr 7, 2026 | 1,628.00 | 1,629.00 | 1,598.00 | 1,613.00 | 1,613.00 | -0.37% | 312,000 |
| Apr 6, 2026 | 1,618.00 | 1,637.00 | 1,599.00 | 1,619.00 | 1,619.00 | -0.43% | 323,700 |
| Apr 3, 2026 | 1,616.00 | 1,627.00 | 1,607.00 | 1,626.00 | 1,626.00 | 1.56% | 254,000 |
| Apr 2, 2026 | 1,621.00 | 1,640.00 | 1,592.00 | 1,601.00 | 1,601.00 | -0.87% | 502,500 |
| Apr 1, 2026 | 1,596.00 | 1,616.00 | 1,583.00 | 1,615.00 | 1,615.00 | 3.99% | 440,400 |
| Mar 31, 2026 | 1,544.00 | 1,579.00 | 1,537.00 | 1,553.00 | 1,553.00 | -0.13% | 655,800 |
| Mar 30, 2026 | 1,474.00 | 1,558.00 | 1,461.00 | 1,555.00 | 1,555.00 | -0.83% | 596,300 |
| Mar 27, 2026 | 1,562.00 | 1,572.00 | 1,550.00 | 1,568.00 | 1,543.00 | -0.76% | 598,500 |
| Mar 26, 2026 | 1,580.00 | 1,588.00 | 1,560.00 | 1,580.00 | 1,554.81 | - | 455,500 |
| Mar 25, 2026 | 1,588.00 | 1,594.00 | 1,580.00 | 1,580.00 | 1,554.81 | 1.67% | 452,500 |
| Mar 24, 2026 | 1,560.00 | 1,562.00 | 1,542.00 | 1,554.00 | 1,529.22 | 3.05% | 414,000 |
| Mar 23, 2026 | 1,526.00 | 1,526.00 | 1,486.00 | 1,508.00 | 1,483.96 | -3.33% | 638,000 |
| Mar 19, 2026 | 1,572.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,535.13 | -4.18% | 751,500 |
| Mar 18, 2026 | 1,598.00 | 1,634.00 | 1,598.00 | 1,628.00 | 1,602.04 | 2.91% | 451,500 |
| Mar 17, 2026 | 1,590.00 | 1,602.00 | 1,574.00 | 1,582.00 | 1,556.78 | - | 358,000 |
| Mar 16, 2026 | 1,588.00 | 1,598.00 | 1,572.00 | 1,582.00 | 1,556.78 | -0.50% | 373,000 |
| Mar 13, 2026 | 1,576.00 | 1,598.00 | 1,566.00 | 1,590.00 | 1,564.65 | -1.00% | 639,500 |
| Mar 12, 2026 | 1,626.00 | 1,626.00 | 1,588.00 | 1,606.00 | 1,580.39 | -1.47% | 640,500 |
| Mar 11, 2026 | 1,648.00 | 1,656.00 | 1,628.00 | 1,630.00 | 1,604.01 | 0.25% | 416,000 |
| Mar 10, 2026 | 1,608.00 | 1,644.00 | 1,590.00 | 1,626.00 | 1,600.08 | 3.04% | 459,000 |
| Mar 9, 2026 | 1,532.00 | 1,580.00 | 1,524.00 | 1,578.00 | 1,552.84 | -4.13% | 686,500 |
| Mar 6, 2026 | 1,636.00 | 1,654.00 | 1,612.00 | 1,646.00 | 1,619.76 | -2.95% | 636,000 |
| Mar 5, 2026 | 1,716.00 | 1,732.00 | 1,676.00 | 1,696.00 | 1,668.96 | 2.42% | 608,000 |
| Mar 4, 2026 | 1,720.00 | 1,728.00 | 1,640.00 | 1,656.00 | 1,629.60 | -5.37% | 970,500 |
| Mar 3, 2026 | 1,764.00 | 1,800.00 | 1,748.00 | 1,750.00 | 1,722.10 | -2.13% | 774,000 |
| Mar 2, 2026 | 1,764.00 | 1,798.00 | 1,746.00 | 1,788.00 | 1,759.49 | -0.33% | 581,500 |
| Feb 27, 2026 | 1,760.00 | 1,802.00 | 1,760.00 | 1,794.00 | 1,765.40 | 1.82% | 682,000 |
| Feb 26, 2026 | 1,760.00 | 1,778.00 | 1,752.00 | 1,762.00 | 1,733.91 | 0.11% | 508,500 |
| Feb 25, 2026 | 1,774.00 | 1,774.00 | 1,732.00 | 1,760.00 | 1,731.94 | -0.34% | 450,000 |
| Feb 24, 2026 | 1,774.00 | 1,780.00 | 1,732.00 | 1,766.00 | 1,737.84 | 0.34% | 633,000 |
| Feb 20, 2026 | 1,768.00 | 1,774.00 | 1,752.00 | 1,760.00 | 1,731.94 | -0.68% | 499,500 |
| Feb 19, 2026 | 1,762.00 | 1,780.00 | 1,758.00 | 1,772.00 | 1,743.75 | 0.80% | 512,500 |
| Feb 18, 2026 | 1,760.00 | 1,782.00 | 1,744.00 | 1,758.00 | 1,729.97 | 1.27% | 530,000 |
| Feb 17, 2026 | 1,736.00 | 1,754.00 | 1,710.00 | 1,736.00 | 1,708.32 | -0.12% | 558,500 |
| Feb 16, 2026 | 1,760.00 | 1,768.00 | 1,722.00 | 1,738.00 | 1,710.29 | -0.69% | 682,000 |
| Feb 13, 2026 | 1,760.00 | 1,784.00 | 1,746.00 | 1,750.00 | 1,722.10 | -1.13% | 1,078,500 |
| Feb 12, 2026 | 1,704.00 | 1,770.00 | 1,700.00 | 1,770.00 | 1,741.78 | 4.61% | 1,008,500 |
| Feb 10, 2026 | 1,680.00 | 1,704.00 | 1,672.00 | 1,692.00 | 1,665.02 | 1.56% | 838,000 |
| Feb 9, 2026 | 1,688.00 | 1,688.00 | 1,628.00 | 1,666.00 | 1,639.44 | 2.33% | 642,500 |
| Feb 6, 2026 | 1,632.00 | 1,638.00 | 1,548.00 | 1,628.00 | 1,602.04 | -0.25% | 1,141,000 |
| Feb 5, 2026 | 1,658.00 | 1,658.00 | 1,624.00 | 1,632.00 | 1,605.98 | 0.12% | 497,500 |
| Feb 4, 2026 | 1,600.00 | 1,638.00 | 1,598.00 | 1,630.00 | 1,604.01 | 1.88% | 519,000 |
| Feb 3, 2026 | 1,572.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,574.49 | 2.96% | 381,000 |
| Feb 2, 2026 | 1,582.00 | 1,596.00 | 1,546.00 | 1,554.00 | 1,529.22 | -1.15% | 442,000 |
| Jan 30, 2026 | 1,568.00 | 1,588.00 | 1,558.00 | 1,572.00 | 1,546.94 | 0.26% | 579,000 |
| Jan 29, 2026 | 1,558.00 | 1,574.00 | 1,542.00 | 1,568.00 | 1,543.00 | 1.16% | 386,000 |
| Jan 28, 2026 | 1,562.00 | 1,562.00 | 1,536.00 | 1,550.00 | 1,525.29 | -1.77% | 419,500 |
| Jan 27, 2026 | 1,560.00 | 1,578.00 | 1,546.00 | 1,578.00 | 1,552.84 | 0.90% | 344,500 |
| Jan 26, 2026 | 1,570.00 | 1,582.00 | 1,564.00 | 1,564.00 | 1,539.06 | -2.13% | 386,000 |
| Jan 23, 2026 | 1,602.00 | 1,614.00 | 1,592.00 | 1,598.00 | 1,572.52 | 0.38% | 382,000 |
| Jan 22, 2026 | 1,572.00 | 1,602.00 | 1,568.00 | 1,592.00 | 1,566.62 | 1.92% | 331,500 |
| Jan 21, 2026 | 1,560.00 | 1,568.00 | 1,544.00 | 1,562.00 | 1,537.10 | -1.39% | 460,000 |
| Jan 20, 2026 | 1,590.00 | 1,596.00 | 1,574.00 | 1,584.00 | 1,558.74 | -0.88% | 382,000 |
| Jan 19, 2026 | 1,594.00 | 1,598.00 | 1,556.00 | 1,598.00 | 1,572.52 | -0.25% | 401,500 |
| Jan 16, 2026 | 1,580.00 | 1,630.00 | 1,574.00 | 1,602.00 | 1,576.46 | 1.26% | 685,500 |
| Jan 15, 2026 | 1,572.00 | 1,598.00 | 1,570.00 | 1,582.00 | 1,556.78 | -0.75% | 624,500 |
| Jan 14, 2026 | 1,544.00 | 1,594.00 | 1,534.00 | 1,594.00 | 1,568.59 | 3.78% | 777,000 |
| Jan 13, 2026 | 1,536.00 | 1,552.00 | 1,526.00 | 1,536.00 | 1,511.51 | 1.72% | 643,000 |
| Jan 9, 2026 | 1,498.00 | 1,518.00 | 1,498.00 | 1,510.00 | 1,485.92 | 0.94% | 494,000 |
| Jan 8, 2026 | 1,484.00 | 1,514.00 | 1,480.00 | 1,496.00 | 1,472.15 | 1.08% | 556,500 |
| Jan 7, 2026 | 1,484.00 | 1,506.00 | 1,476.00 | 1,480.00 | 1,456.40 | -0.80% | 559,000 |
| Jan 6, 2026 | 1,464.00 | 1,500.00 | 1,462.00 | 1,492.00 | 1,468.21 | 2.47% | 440,500 |
| Jan 5, 2026 | 1,444.00 | 1,466.00 | 1,438.00 | 1,456.00 | 1,432.79 | 1.53% | 439,000 |
| Dec 30, 2025 | 1,448.00 | 1,448.00 | 1,434.00 | 1,434.00 | 1,411.14 | -1.10% | 236,500 |
| Dec 29, 2025 | 1,438.00 | 1,450.00 | 1,434.00 | 1,450.00 | 1,426.88 | 1.26% | 296,000 |
| Dec 26, 2025 | 1,430.00 | 1,436.00 | 1,422.00 | 1,432.00 | 1,409.17 | 0.56% | 175,000 |
| Dec 25, 2025 | 1,426.00 | 1,432.00 | 1,420.00 | 1,424.00 | 1,401.30 | -0.14% | 116,000 |
| Dec 24, 2025 | 1,452.00 | 1,454.00 | 1,426.00 | 1,426.00 | 1,403.26 | -1.66% | 267,500 |
| Dec 23, 2025 | 1,438.00 | 1,452.00 | 1,436.00 | 1,450.00 | 1,426.88 | 0.28% | 404,500 |
| Dec 22, 2025 | 1,432.00 | 1,452.00 | 1,426.00 | 1,446.00 | 1,422.95 | 1.69% | 439,000 |
| Dec 19, 2025 | 1,404.00 | 1,422.00 | 1,402.00 | 1,422.00 | 1,399.33 | 1.72% | 730,000 |
| Dec 18, 2025 | 1,394.00 | 1,406.00 | 1,390.00 | 1,398.00 | 1,375.71 | -0.57% | 314,000 |
| Dec 17, 2025 | 1,406.00 | 1,406.00 | 1,384.00 | 1,406.00 | 1,383.58 | 1.01% | 353,500 |
| Dec 16, 2025 | 1,438.00 | 1,438.00 | 1,392.00 | 1,392.00 | 1,369.81 | -3.60% | 492,500 |
| Dec 15, 2025 | 1,432.00 | 1,450.00 | 1,430.00 | 1,444.00 | 1,420.98 | - | 591,000 |
| Dec 12, 2025 | 1,422.00 | 1,452.00 | 1,412.00 | 1,444.00 | 1,420.98 | 2.41% | 530,000 |
| Dec 11, 2025 | 1,430.00 | 1,432.00 | 1,404.00 | 1,410.00 | 1,387.52 | 0.14% | 302,000 |
| Dec 10, 2025 | 1,402.00 | 1,422.00 | 1,402.00 | 1,408.00 | 1,385.55 | 0.57% | 505,500 |
| Dec 9, 2025 | 1,394.00 | 1,402.00 | 1,382.00 | 1,400.00 | 1,377.68 | -0.28% | 482,500 |
| Dec 8, 2025 | 1,394.00 | 1,406.00 | 1,390.00 | 1,404.00 | 1,381.61 | 0.72% | 374,000 |
| Dec 5, 2025 | 1,400.00 | 1,418.00 | 1,394.00 | 1,394.00 | 1,371.77 | -0.43% | 615,000 |
| Dec 4, 2025 | 1,376.00 | 1,408.00 | 1,376.00 | 1,400.00 | 1,377.68 | 1.74% | 331,500 |
| Dec 3, 2025 | 1,386.00 | 1,388.00 | 1,372.00 | 1,376.00 | 1,354.06 | -1.01% | 320,000 |
| Dec 2, 2025 | 1,380.00 | 1,392.00 | 1,372.00 | 1,390.00 | 1,367.84 | 1.31% | 420,500 |
| Dec 1, 2025 | 1,392.00 | 1,398.00 | 1,372.00 | 1,372.00 | 1,350.13 | -1.15% | 432,500 |