Hanwa Co., Ltd. (8078.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 6,190.00 | 6,230.00 | 6,150.00 | 6,160.00 | 6,160.00 | 110,400 |
| 27 June 2024 | 6,110.00 | 6,160.00 | 6,080.00 | 6,100.00 | 6,100.00 | 79,800 |
| 26 June 2024 | 6,100.00 | 6,160.00 | 6,080.00 | 6,140.00 | 6,140.00 | 69,400 |
| 25 June 2024 | 6,140.00 | 6,200.00 | 6,100.00 | 6,160.00 | 6,160.00 | 74,700 |
| 24 June 2024 | 6,040.00 | 6,120.00 | 6,040.00 | 6,110.00 | 6,110.00 | 83,300 |
| 21 June 2024 | 6,110.00 | 6,130.00 | 6,020.00 | 6,020.00 | 6,020.00 | 110,500 |
| 20 June 2024 | 5,970.00 | 6,160.00 | 5,970.00 | 6,110.00 | 6,110.00 | 81,100 |
| 19 June 2024 | 5,920.00 | 6,000.00 | 5,920.00 | 5,970.00 | 5,970.00 | 50,900 |
| 18 June 2024 | 5,970.00 | 5,980.00 | 5,890.00 | 5,920.00 | 5,920.00 | 89,600 |
| 17 June 2024 | 5,980.00 | 5,980.00 | 5,860.00 | 5,930.00 | 5,930.00 | 138,100 |
| 14 June 2024 | 5,960.00 | 6,080.00 | 5,950.00 | 6,050.00 | 6,050.00 | 204,000 |
| 13 June 2024 | 6,160.00 | 6,160.00 | 5,950.00 | 5,970.00 | 5,970.00 | 96,500 |
| 12 June 2024 | 6,070.00 | 6,140.00 | 6,010.00 | 6,120.00 | 6,120.00 | 88,200 |
| 11 June 2024 | 6,260.00 | 6,290.00 | 6,100.00 | 6,100.00 | 6,100.00 | 115,800 |
| 10 June 2024 | 6,240.00 | 6,280.00 | 6,200.00 | 6,240.00 | 6,240.00 | 53,400 |
| 07 June 2024 | 6,190.00 | 6,300.00 | 6,190.00 | 6,260.00 | 6,260.00 | 80,100 |
| 06 June 2024 | 6,140.00 | 6,240.00 | 6,120.00 | 6,230.00 | 6,230.00 | 114,900 |
| 05 June 2024 | 6,410.00 | 6,410.00 | 6,100.00 | 6,110.00 | 6,110.00 | 131,800 |
| 04 June 2024 | 6,570.00 | 6,660.00 | 6,440.00 | 6,440.00 | 6,440.00 | 133,300 |
| 03 June 2024 | 6,640.00 | 6,700.00 | 6,620.00 | 6,630.00 | 6,630.00 | 89,600 |
| 31 May 2024 | 6,690.00 | 6,740.00 | 6,610.00 | 6,650.00 | 6,650.00 | 171,500 |
| 30 May 2024 | 6,560.00 | 6,690.00 | 6,550.00 | 6,610.00 | 6,610.00 | 126,200 |
| 29 May 2024 | 6,690.00 | 6,770.00 | 6,640.00 | 6,640.00 | 6,640.00 | 105,200 |
| 28 May 2024 | 6,580.00 | 6,680.00 | 6,530.00 | 6,640.00 | 6,640.00 | 126,700 |
| 27 May 2024 | 6,520.00 | 6,600.00 | 6,490.00 | 6,580.00 | 6,580.00 | 69,100 |
| 24 May 2024 | 6,410.00 | 6,510.00 | 6,400.00 | 6,490.00 | 6,490.00 | 98,200 |
| 23 May 2024 | 6,550.00 | 6,550.00 | 6,430.00 | 6,510.00 | 6,510.00 | 113,900 |
| 22 May 2024 | 6,530.00 | 6,670.00 | 6,530.00 | 6,590.00 | 6,590.00 | 141,700 |
| 21 May 2024 | 6,400.00 | 6,560.00 | 6,370.00 | 6,490.00 | 6,490.00 | 151,700 |
| 20 May 2024 | 6,370.00 | 6,440.00 | 6,350.00 | 6,350.00 | 6,350.00 | 93,200 |
| 17 May 2024 | 6,180.00 | 6,330.00 | 6,170.00 | 6,320.00 | 6,320.00 | 108,100 |
| 16 May 2024 | 6,200.00 | 6,250.00 | 6,160.00 | 6,230.00 | 6,230.00 | 73,300 |
| 15 May 2024 | 6,370.00 | 6,370.00 | 6,220.00 | 6,220.00 | 6,220.00 | 85,000 |
| 14 May 2024 | 6,330.00 | 6,420.00 | 6,320.00 | 6,370.00 | 6,370.00 | 184,400 |
| 13 May 2024 | 6,310.00 | 6,410.00 | 6,270.00 | 6,340.00 | 6,340.00 | 168,400 |
| 10 May 2024 | 6,150.00 | 6,460.00 | 6,100.00 | 6,320.00 | 6,320.00 | 167,700 |
| 09 May 2024 | 6,120.00 | 6,150.00 | 6,060.00 | 6,130.00 | 6,130.00 | 82,900 |
| 08 May 2024 | 6,050.00 | 6,110.00 | 5,980.00 | 6,060.00 | 6,060.00 | 68,800 |
| 07 May 2024 | 6,060.00 | 6,150.00 | 6,020.00 | 6,090.00 | 6,090.00 | 95,900 |
| 02 May 2024 | 5,950.00 | 6,060.00 | 5,920.00 | 6,050.00 | 6,050.00 | 65,200 |
| 01 May 2024 | 6,070.00 | 6,070.00 | 5,920.00 | 5,960.00 | 5,960.00 | 53,600 |
| 30 Apr 2024 | 5,960.00 | 6,100.00 | 5,930.00 | 6,100.00 | 6,100.00 | 110,700 |
| 26 Apr 2024 | 5,860.00 | 5,920.00 | 5,790.00 | 5,910.00 | 5,910.00 | 80,700 |
| 25 Apr 2024 | 5,870.00 | 5,900.00 | 5,770.00 | 5,830.00 | 5,830.00 | 55,600 |
| 24 Apr 2024 | 5,870.00 | 5,960.00 | 5,870.00 | 5,900.00 | 5,900.00 | 115,200 |
| 23 Apr 2024 | 5,860.00 | 5,920.00 | 5,820.00 | 5,850.00 | 5,850.00 | 72,100 |
| 22 Apr 2024 | 5,830.00 | 5,860.00 | 5,760.00 | 5,850.00 | 5,850.00 | 106,300 |
| 19 Apr 2024 | 5,800.00 | 5,800.00 | 5,650.00 | 5,740.00 | 5,740.00 | 103,000 |
| 18 Apr 2024 | 5,720.00 | 5,890.00 | 5,720.00 | 5,850.00 | 5,850.00 | 98,000 |
| 17 Apr 2024 | 5,780.00 | 5,810.00 | 5,630.00 | 5,720.00 | 5,720.00 | 73,400 |
| 16 Apr 2024 | 5,860.00 | 5,900.00 | 5,720.00 | 5,770.00 | 5,770.00 | 101,400 |
| 15 Apr 2024 | 5,890.00 | 5,960.00 | 5,860.00 | 5,950.00 | 5,950.00 | 75,500 |
| 12 Apr 2024 | 5,950.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,920.00 | 51,400 |
| 11 Apr 2024 | 5,820.00 | 5,920.00 | 5,800.00 | 5,920.00 | 5,920.00 | 64,200 |
| 10 Apr 2024 | 5,950.00 | 5,950.00 | 5,870.00 | 5,890.00 | 5,890.00 | 54,200 |
| 09 Apr 2024 | 5,860.00 | 5,950.00 | 5,860.00 | 5,930.00 | 5,930.00 | 106,200 |
| 08 Apr 2024 | 5,810.00 | 5,830.00 | 5,760.00 | 5,830.00 | 5,830.00 | 67,400 |
| 05 Apr 2024 | 5,770.00 | 5,820.00 | 5,760.00 | 5,810.00 | 5,810.00 | 89,900 |
| 04 Apr 2024 | 5,810.00 | 5,870.00 | 5,780.00 | 5,830.00 | 5,830.00 | 73,600 |
| 03 Apr 2024 | 5,790.00 | 5,870.00 | 5,750.00 | 5,760.00 | 5,760.00 | 97,200 |
| 02 Apr 2024 | 5,790.00 | 5,810.00 | 5,700.00 | 5,760.00 | 5,760.00 | 70,500 |
| 01 Apr 2024 | 5,910.00 | 5,940.00 | 5,740.00 | 5,800.00 | 5,800.00 | 77,300 |
| 29 Mar 2024 | 5,930.00 | 5,970.00 | 5,890.00 | 5,950.00 | 5,950.00 | 34,200 |
| 28 Mar 2024 | 5,850.00 | 5,930.00 | 5,840.00 | 5,890.00 | 5,890.00 | 65,000 |
| 28 Mar 2024 | 100 Dividend | |||||
| 27 Mar 2024 | 5,980.00 | 6,020.00 | 5,940.00 | 5,940.00 | 5,840.00 | 156,100 |
| 26 Mar 2024 | 5,980.00 | 6,040.00 | 5,890.00 | 5,910.00 | 5,810.50 | 110,000 |
| 25 Mar 2024 | 5,910.00 | 5,940.00 | 5,860.00 | 5,880.00 | 5,781.01 | 75,600 |
| 22 Mar 2024 | 5,980.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,840.00 | 78,800 |
| 21 Mar 2024 | 5,850.00 | 5,990.00 | 5,830.00 | 5,980.00 | 5,879.33 | 119,800 |
| 19 Mar 2024 | 5,740.00 | 5,820.00 | 5,720.00 | 5,800.00 | 5,702.36 | 79,400 |
| 18 Mar 2024 | 5,750.00 | 5,760.00 | 5,710.00 | 5,740.00 | 5,643.37 | 86,600 |
| 15 Mar 2024 | 5,640.00 | 5,780.00 | 5,640.00 | 5,770.00 | 5,672.86 | 134,100 |
| 14 Mar 2024 | 5,510.00 | 5,660.00 | 5,500.00 | 5,650.00 | 5,554.88 | 107,100 |
| 13 Mar 2024 | 5,520.00 | 5,620.00 | 5,450.00 | 5,500.00 | 5,407.41 | 107,300 |
| 12 Mar 2024 | 5,470.00 | 5,480.00 | 5,320.00 | 5,420.00 | 5,328.75 | 103,600 |
| 11 Mar 2024 | 5,640.00 | 5,650.00 | 5,450.00 | 5,490.00 | 5,397.58 | 118,800 |
| 08 Mar 2024 | 5,630.00 | 5,750.00 | 5,590.00 | 5,700.00 | 5,604.04 | 123,500 |
| 07 Mar 2024 | 5,750.00 | 5,770.00 | 5,610.00 | 5,620.00 | 5,525.39 | 91,900 |
| 06 Mar 2024 | 5,700.00 | 5,770.00 | 5,680.00 | 5,690.00 | 5,594.21 | 90,800 |
| 05 Mar 2024 | 5,590.00 | 5,740.00 | 5,590.00 | 5,700.00 | 5,604.04 | 108,300 |
| 04 Mar 2024 | 5,620.00 | 5,660.00 | 5,540.00 | 5,590.00 | 5,495.89 | 102,300 |
| 01 Mar 2024 | 5,700.00 | 5,770.00 | 5,650.00 | 5,650.00 | 5,554.88 | 106,900 |
| 29 Feb 2024 | 5,600.00 | 5,760.00 | 5,580.00 | 5,690.00 | 5,594.21 | 253,300 |
| 28 Feb 2024 | 5,480.00 | 5,580.00 | 5,440.00 | 5,530.00 | 5,436.90 | 100,800 |
| 27 Feb 2024 | 5,450.00 | 5,540.00 | 5,420.00 | 5,480.00 | 5,387.74 | 100,300 |
| 26 Feb 2024 | 5,600.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,368.08 | 112,600 |
| 22 Feb 2024 | 5,600.00 | 5,600.00 | 5,480.00 | 5,530.00 | 5,436.90 | 113,900 |
| 21 Feb 2024 | 5,550.00 | 5,620.00 | 5,500.00 | 5,550.00 | 5,456.57 | 168,800 |
| 20 Feb 2024 | 5,730.00 | 5,730.00 | 5,580.00 | 5,620.00 | 5,525.39 | 108,900 |
| 19 Feb 2024 | 5,760.00 | 5,790.00 | 5,710.00 | 5,790.00 | 5,692.53 | 72,700 |
| 16 Feb 2024 | 5,640.00 | 5,740.00 | 5,620.00 | 5,730.00 | 5,633.54 | 127,100 |
| 15 Feb 2024 | 5,620.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,515.56 | 134,400 |
| 14 Feb 2024 | 5,660.00 | 5,660.00 | 5,480.00 | 5,530.00 | 5,436.90 | 143,900 |
| 13 Feb 2024 | 5,650.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,604.04 | 179,900 |
| 09 Feb 2024 | 5,460.00 | 5,630.00 | 5,430.00 | 5,550.00 | 5,456.57 | 161,200 |
| 08 Feb 2024 | 5,450.00 | 5,550.00 | 5,380.00 | 5,490.00 | 5,397.58 | 163,700 |
| 07 Feb 2024 | 5,270.00 | 5,400.00 | 5,270.00 | 5,390.00 | 5,299.26 | 77,600 |
| 06 Feb 2024 | 5,270.00 | 5,300.00 | 5,260.00 | 5,280.00 | 5,191.11 | 76,100 |
| 05 Feb 2024 | 5,380.00 | 5,380.00 | 5,300.00 | 5,310.00 | 5,220.61 | 79,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.