Hanwa Co., Ltd. (TYO:8078)
Japan
· Delayed Price · Currency is JPY 6,430.00
+30.00 (0.47%)
Sep 3, 2025, 3:30 PM JST
Hanwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6,400.00 | 6,460.00 | 6,390.00 | 6,430.00 | 6,430.00 | 0.47% | 88,200 |
| Sep 2, 2025 | 6,340.00 | 6,420.00 | 6,320.00 | 6,400.00 | 6,400.00 | 1.75% | 41,400 |
| Sep 1, 2025 | 6,360.00 | 6,360.00 | 6,220.00 | 6,290.00 | 6,290.00 | -1.26% | 63,200 |
| Aug 29, 2025 | 6,370.00 | 6,390.00 | 6,340.00 | 6,370.00 | 6,370.00 | -0.31% | 71,200 |
| Aug 28, 2025 | 6,340.00 | 6,400.00 | 6,330.00 | 6,390.00 | 6,390.00 | 0.16% | 75,700 |
| Aug 27, 2025 | 6,390.00 | 6,410.00 | 6,370.00 | 6,380.00 | 6,380.00 | -0.16% | 44,100 |
| Aug 26, 2025 | 6,410.00 | 6,420.00 | 6,350.00 | 6,390.00 | 6,390.00 | -0.62% | 91,300 |
| Aug 25, 2025 | 6,400.00 | 6,480.00 | 6,400.00 | 6,430.00 | 6,430.00 | 0.78% | 63,800 |
| Aug 22, 2025 | 6,340.00 | 6,390.00 | 6,310.00 | 6,380.00 | 6,380.00 | 0.63% | 55,200 |
| Aug 21, 2025 | 6,240.00 | 6,340.00 | 6,200.00 | 6,340.00 | 6,340.00 | 1.60% | 59,300 |
| Aug 20, 2025 | 6,230.00 | 6,280.00 | 6,230.00 | 6,240.00 | 6,240.00 | 0.16% | 84,600 |
| Aug 19, 2025 | 6,220.00 | 6,260.00 | 6,190.00 | 6,230.00 | 6,230.00 | 0.16% | 51,600 |
| Aug 18, 2025 | 6,200.00 | 6,240.00 | 6,150.00 | 6,220.00 | 6,220.00 | -0.32% | 57,500 |
| Aug 15, 2025 | 6,240.00 | 6,250.00 | 6,140.00 | 6,240.00 | 6,240.00 | 0.81% | 74,200 |
| Aug 14, 2025 | 6,250.00 | 6,270.00 | 6,160.00 | 6,190.00 | 6,190.00 | -1.75% | 80,600 |
| Aug 13, 2025 | 6,260.00 | 6,320.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.96% | 75,100 |
| Aug 12, 2025 | 6,260.00 | 6,270.00 | 6,210.00 | 6,240.00 | 6,240.00 | -0.32% | 74,200 |
| Aug 8, 2025 | 6,240.00 | 6,290.00 | 6,160.00 | 6,260.00 | 6,260.00 | - | 102,300 |
| Aug 7, 2025 | 6,270.00 | 6,500.00 | 6,240.00 | 6,260.00 | 6,260.00 | 0.32% | 127,900 |
| Aug 6, 2025 | 6,160.00 | 6,240.00 | 6,160.00 | 6,240.00 | 6,240.00 | 1.46% | 70,400 |
| Aug 5, 2025 | 6,120.00 | 6,180.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.82% | 73,700 |
| Aug 4, 2025 | 6,050.00 | 6,100.00 | 6,010.00 | 6,100.00 | 6,100.00 | -1.29% | 75,100 |
| Aug 1, 2025 | 6,130.00 | 6,200.00 | 6,120.00 | 6,180.00 | 6,180.00 | 1.31% | 64,700 |
| Jul 31, 2025 | 6,110.00 | 6,130.00 | 6,090.00 | 6,100.00 | 6,100.00 | 0.16% | 74,100 |
| Jul 30, 2025 | 6,110.00 | 6,140.00 | 6,060.00 | 6,090.00 | 6,090.00 | - | 53,800 |
| Jul 29, 2025 | 6,080.00 | 6,130.00 | 6,050.00 | 6,090.00 | 6,090.00 | -0.81% | 97,500 |
| Jul 28, 2025 | 6,200.00 | 6,200.00 | 6,110.00 | 6,140.00 | 6,140.00 | -1.13% | 64,700 |
| Jul 25, 2025 | 6,250.00 | 6,250.00 | 6,160.00 | 6,210.00 | 6,210.00 | -0.64% | 72,000 |
| Jul 24, 2025 | 6,100.00 | 6,270.00 | 6,070.00 | 6,250.00 | 6,250.00 | 2.97% | 122,000 |
| Jul 23, 2025 | 6,090.00 | 6,160.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0.83% | 178,900 |
| Jul 22, 2025 | 5,890.00 | 6,060.00 | 5,880.00 | 6,020.00 | 6,020.00 | 2.38% | 85,200 |
| Jul 18, 2025 | 5,920.00 | 5,920.00 | 5,860.00 | 5,880.00 | 5,880.00 | -0.51% | 72,100 |
| Jul 17, 2025 | 5,890.00 | 5,920.00 | 5,880.00 | 5,910.00 | 5,910.00 | -0.67% | 124,200 |
| Jul 16, 2025 | 5,990.00 | 6,020.00 | 5,920.00 | 5,950.00 | 5,950.00 | -0.34% | 85,000 |
| Jul 15, 2025 | 5,920.00 | 6,000.00 | 5,910.00 | 5,970.00 | 5,970.00 | -0.33% | 168,200 |
| Jul 14, 2025 | 5,820.00 | 6,020.00 | 5,810.00 | 5,990.00 | 5,990.00 | 3.45% | 146,600 |
| Jul 11, 2025 | 5,710.00 | 5,800.00 | 5,710.00 | 5,790.00 | 5,790.00 | 1.76% | 70,400 |
| Jul 10, 2025 | 5,730.00 | 5,750.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.52% | 82,900 |
| Jul 9, 2025 | 5,640.00 | 5,740.00 | 5,630.00 | 5,720.00 | 5,720.00 | 1.42% | 100,500 |
| Jul 8, 2025 | 5,550.00 | 5,680.00 | 5,520.00 | 5,640.00 | 5,640.00 | 2.17% | 104,300 |
| Jul 7, 2025 | 5,500.00 | 5,530.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.18% | 68,900 |
| Jul 4, 2025 | 5,550.00 | 5,560.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.36% | 36,800 |
| Jul 3, 2025 | 5,520.00 | 5,580.00 | 5,500.00 | 5,550.00 | 5,550.00 | 0.54% | 66,300 |
| Jul 2, 2025 | 5,450.00 | 5,530.00 | 5,400.00 | 5,520.00 | 5,520.00 | 0.73% | 101,700 |
| Jul 1, 2025 | 5,420.00 | 5,490.00 | 5,420.00 | 5,480.00 | 5,480.00 | 0.74% | 86,600 |
| Jun 30, 2025 | 5,460.00 | 5,470.00 | 5,410.00 | 5,440.00 | 5,440.00 | -0.91% | 141,400 |
| Jun 27, 2025 | 5,450.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,490.00 | 1.86% | 144,200 |
| Jun 26, 2025 | 5,320.00 | 5,390.00 | 5,280.00 | 5,390.00 | 5,390.00 | 1.32% | 81,200 |
| Jun 25, 2025 | 5,280.00 | 5,320.00 | 5,220.00 | 5,320.00 | 5,320.00 | 0.19% | 91,600 |
| Jun 24, 2025 | 5,400.00 | 5,400.00 | 5,280.00 | 5,310.00 | 5,310.00 | - | 95,300 |