Hanwa Home's Co., Ltd. (XNGO:275A)
Japan
· Delayed Price · Currency is JPY 382.00
-6.00 (-1.55%)
At close: Mar 9, 2026
Hanwa Home's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 394.00 | 394.00 | 382.00 | 382.00 | 382.00 | -1.55% | 2,100 |
| Mar 6, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -1.27% | 100 |
| Mar 5, 2026 | 387.00 | 393.00 | 383.00 | 393.00 | 393.00 | 1.55% | 2,200 |
| Mar 4, 2026 | 385.00 | 387.00 | 381.00 | 387.00 | 387.00 | -1.78% | 2,200 |
| Mar 3, 2026 | 388.00 | 395.00 | 380.00 | 394.00 | 394.00 | 3.41% | 4,500 |
| Mar 2, 2026 | 384.00 | 387.00 | 380.00 | 381.00 | 381.00 | -0.78% | 3,100 |
| Feb 27, 2026 | 391.00 | 393.00 | 384.00 | 384.00 | 384.00 | -0.52% | 4,600 |
| Feb 26, 2026 | 400.00 | 400.00 | 374.00 | 386.00 | 386.00 | -3.98% | 9,200 |
| Feb 25, 2026 | 398.00 | 402.00 | 397.00 | 402.00 | 402.00 | 1.01% | 5,300 |
| Feb 24, 2026 | 398.00 | 398.00 | 396.00 | 398.00 | 398.00 | - | 2,100 |
| Feb 20, 2026 | 398.00 | 399.00 | 388.00 | 398.00 | 398.00 | -0.25% | 22,400 |
| Feb 19, 2026 | 397.00 | 401.00 | 394.00 | 399.00 | 399.00 | - | 3,400 |
| Feb 18, 2026 | 400.00 | 400.00 | 398.00 | 399.00 | 399.00 | -1.24% | 1,100 |
| Feb 17, 2026 | 403.00 | 405.00 | 397.00 | 404.00 | 404.00 | 0.25% | 6,800 |
| Feb 16, 2026 | 403.00 | 405.00 | 402.00 | 403.00 | 403.00 | - | 2,600 |
| Feb 13, 2026 | 402.00 | 405.00 | 401.00 | 403.00 | 403.00 | - | 4,700 |
| Feb 12, 2026 | 402.00 | 406.00 | 401.00 | 403.00 | 403.00 | - | 9,900 |
| Feb 10, 2026 | 405.00 | 405.00 | 402.00 | 403.00 | 403.00 | -0.74% | 4,800 |
| Feb 9, 2026 | 405.00 | 413.00 | 403.00 | 406.00 | 406.00 | 0.25% | 10,400 |
| Feb 6, 2026 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | -1.22% | 6,600 |
| Feb 5, 2026 | 409.00 | 410.00 | 404.00 | 410.00 | 410.00 | 0.49% | 5,500 |
| Feb 4, 2026 | 408.00 | 410.00 | 405.00 | 408.00 | 408.00 | 1.24% | 4,500 |
| Feb 3, 2026 | 403.00 | 408.00 | 403.00 | 403.00 | 403.00 | 0.25% | 1,400 |
| Feb 2, 2026 | 403.00 | 406.00 | 400.00 | 402.00 | 402.00 | 1.01% | 3,200 |
| Jan 30, 2026 | 401.00 | 401.00 | 398.00 | 398.00 | 398.00 | -1.00% | 2,600 |
| Jan 29, 2026 | 403.00 | 406.00 | 399.00 | 402.00 | 402.00 | -0.99% | 2,900 |
| Jan 28, 2026 | 403.00 | 406.00 | 403.00 | 406.00 | 406.00 | 0.74% | 7,700 |
| Jan 27, 2026 | 401.00 | 404.00 | 399.00 | 403.00 | 403.00 | 0.25% | 3,000 |
| Jan 26, 2026 | 408.00 | 408.00 | 400.00 | 402.00 | 402.00 | -1.47% | 6,000 |
| Jan 23, 2026 | 406.00 | 408.00 | 406.00 | 408.00 | 408.00 | 0.25% | 600 |
| Jan 22, 2026 | 408.00 | 413.00 | 403.00 | 407.00 | 407.00 | 0.25% | 11,200 |
| Jan 21, 2026 | 404.00 | 408.00 | 401.00 | 406.00 | 406.00 | -0.25% | 9,400 |
| Jan 20, 2026 | 410.00 | 415.00 | 404.00 | 407.00 | 407.00 | -0.49% | 5,100 |
| Jan 19, 2026 | 405.00 | 412.00 | 404.00 | 409.00 | 409.00 | 0.99% | 9,900 |
| Jan 16, 2026 | 408.00 | 409.00 | 405.00 | 405.00 | 405.00 | -0.74% | 4,900 |
| Jan 15, 2026 | 408.00 | 410.00 | 408.00 | 408.00 | 408.00 | 0.25% | 3,400 |
| Jan 14, 2026 | 408.00 | 412.00 | 407.00 | 407.00 | 407.00 | -0.25% | 4,700 |
| Jan 13, 2026 | 409.00 | 410.00 | 408.00 | 408.00 | 408.00 | -0.24% | 4,700 |
| Jan 9, 2026 | 410.00 | 412.00 | 409.00 | 409.00 | 409.00 | 0.99% | 4,300 |
| Jan 8, 2026 | 415.00 | 416.00 | 402.00 | 405.00 | 405.00 | -1.22% | 7,600 |
| Jan 7, 2026 | 406.00 | 411.00 | 405.00 | 410.00 | 410.00 | -0.49% | 6,700 |
| Jan 6, 2026 | 419.00 | 419.00 | 409.00 | 412.00 | 412.00 | 0.24% | 7,100 |
| Jan 5, 2026 | 428.00 | 428.00 | 400.00 | 411.00 | 411.00 | -5.52% | 26,700 |
| Dec 30, 2025 | 448.00 | 456.00 | 425.00 | 435.00 | 435.00 | 0.23% | 24,100 |
| Dec 29, 2025 | 430.00 | 466.00 | 406.00 | 434.00 | 434.00 | 9.05% | 47,800 |
| Dec 26, 2025 | 403.00 | 403.00 | 390.00 | 398.00 | 398.00 | -1.00% | 14,200 |
| Dec 25, 2025 | 405.00 | 405.00 | 394.00 | 402.00 | 402.00 | -0.74% | 7,100 |
| Dec 24, 2025 | 408.00 | 410.00 | 403.00 | 405.00 | 405.00 | -0.25% | 7,100 |
| Dec 23, 2025 | 433.00 | 433.00 | 393.00 | 406.00 | 406.00 | -4.69% | 30,000 |
| Dec 22, 2025 | 408.00 | 470.00 | 404.00 | 426.00 | 426.00 | 6.50% | 43,300 |
| Dec 19, 2025 | 406.00 | 411.00 | 400.00 | 400.00 | 400.00 | - | 11,100 |
| Dec 18, 2025 | 394.00 | 401.00 | 393.00 | 400.00 | 400.00 | 1.52% | 8,300 |
| Dec 17, 2025 | 397.00 | 403.00 | 391.00 | 394.00 | 394.00 | -1.01% | 9,600 |
| Dec 16, 2025 | 401.00 | 414.00 | 391.00 | 398.00 | 398.00 | -0.75% | 17,700 |
| Dec 15, 2025 | 389.00 | 412.00 | 389.00 | 401.00 | 401.00 | 1.01% | 7,200 |
| Dec 12, 2025 | 390.00 | 397.00 | 387.00 | 397.00 | 397.00 | 1.79% | 17,100 |
| Dec 11, 2025 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -2.99% | 13,800 |
| Dec 10, 2025 | 410.00 | 410.00 | 390.00 | 402.00 | 402.00 | -1.95% | 25,400 |
| Dec 9, 2025 | 410.00 | 413.00 | 403.00 | 410.00 | 410.00 | -0.73% | 27,400 |
| Dec 8, 2025 | 452.00 | 460.00 | 411.00 | 413.00 | 413.00 | -7.19% | 52,200 |
| Dec 5, 2025 | 550.00 | 571.00 | 418.00 | 445.00 | 445.00 | -12.23% | 143,300 |
| Dec 4, 2025 | 470.00 | 507.00 | 467.00 | 507.00 | 507.00 | 18.74% | 96,000 |
| Dec 3, 2025 | 414.00 | 478.00 | 414.00 | 427.00 | 427.00 | 4.91% | 154,200 |
| Dec 2, 2025 | 443.00 | 451.00 | 402.00 | 407.00 | 407.00 | -9.35% | 66,700 |
| Dec 1, 2025 | 514.00 | 548.00 | 443.00 | 449.00 | 449.00 | -15.92% | 111,800 |
| Nov 28, 2025 | 590.00 | 614.00 | 532.00 | 534.00 | 534.00 | -9.80% | 117,900 |
| Nov 27, 2025 | 854.00 | 855.00 | 580.00 | 592.00 | 592.00 | -16.03% | 438,000 |
| Nov 26, 2025 | 690.00 | 705.00 | 686.00 | 705.00 | 705.00 | 16.53% | 57,600 |
| Nov 25, 2025 | 565.00 | 605.00 | 565.00 | 605.00 | 605.00 | 19.80% | 105,000 |
| Nov 21, 2025 | 457.00 | 505.00 | 386.00 | 505.00 | 505.00 | 18.82% | 188,500 |
| Nov 20, 2025 | 358.00 | 425.00 | 357.00 | 425.00 | 425.00 | 23.19% | 266,200 |
| Nov 19, 2025 | 320.00 | 392.00 | 318.00 | 345.00 | 345.00 | 10.58% | 281,100 |
| Nov 18, 2025 | 458.00 | 458.00 | 312.00 | 312.00 | 312.00 | -17.46% | 330,500 |