Hanwa Co., Ltd. (8078.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5,950.00 | 6,060.00 | 5,920.00 | 6,050.00 | 6,050.00 | 65,200 |
| May 01, 2024 | 6,070.00 | 6,070.00 | 5,920.00 | 5,960.00 | 5,960.00 | 53,600 |
| Apr 30, 2024 | 5,960.00 | 6,100.00 | 5,930.00 | 6,100.00 | 6,100.00 | 110,700 |
| Apr 26, 2024 | 5,860.00 | 5,920.00 | 5,790.00 | 5,910.00 | 5,910.00 | 80,700 |
| Apr 25, 2024 | 5,870.00 | 5,900.00 | 5,770.00 | 5,830.00 | 5,830.00 | 55,600 |
| Apr 24, 2024 | 5,870.00 | 5,960.00 | 5,870.00 | 5,900.00 | 5,900.00 | 115,200 |
| Apr 23, 2024 | 5,860.00 | 5,920.00 | 5,820.00 | 5,850.00 | 5,850.00 | 72,100 |
| Apr 22, 2024 | 5,830.00 | 5,860.00 | 5,760.00 | 5,850.00 | 5,850.00 | 106,300 |
| Apr 19, 2024 | 5,800.00 | 5,800.00 | 5,650.00 | 5,740.00 | 5,740.00 | 103,000 |
| Apr 18, 2024 | 5,720.00 | 5,890.00 | 5,720.00 | 5,850.00 | 5,850.00 | 98,000 |
| Apr 17, 2024 | 5,780.00 | 5,810.00 | 5,630.00 | 5,720.00 | 5,720.00 | 73,400 |
| Apr 16, 2024 | 5,860.00 | 5,900.00 | 5,720.00 | 5,770.00 | 5,770.00 | 101,400 |
| Apr 15, 2024 | 5,890.00 | 5,960.00 | 5,860.00 | 5,950.00 | 5,950.00 | 75,500 |
| Apr 12, 2024 | 5,950.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,920.00 | 51,400 |
| Apr 11, 2024 | 5,820.00 | 5,920.00 | 5,800.00 | 5,920.00 | 5,920.00 | 64,200 |
| Apr 10, 2024 | 5,950.00 | 5,950.00 | 5,870.00 | 5,890.00 | 5,890.00 | 54,200 |
| Apr 09, 2024 | 5,860.00 | 5,950.00 | 5,860.00 | 5,930.00 | 5,930.00 | 106,200 |
| Apr 08, 2024 | 5,810.00 | 5,830.00 | 5,760.00 | 5,830.00 | 5,830.00 | 67,400 |
| Apr 05, 2024 | 5,770.00 | 5,820.00 | 5,760.00 | 5,810.00 | 5,810.00 | 89,900 |
| Apr 04, 2024 | 5,810.00 | 5,870.00 | 5,780.00 | 5,830.00 | 5,830.00 | 73,600 |
| Apr 03, 2024 | 5,790.00 | 5,870.00 | 5,750.00 | 5,760.00 | 5,760.00 | 97,200 |
| Apr 02, 2024 | 5,790.00 | 5,810.00 | 5,700.00 | 5,760.00 | 5,760.00 | 70,500 |
| Apr 01, 2024 | 5,910.00 | 5,940.00 | 5,740.00 | 5,800.00 | 5,800.00 | 77,300 |
| Mar 29, 2024 | 5,930.00 | 5,970.00 | 5,890.00 | 5,950.00 | 5,950.00 | 34,200 |
| Mar 28, 2024 | 5,850.00 | 5,930.00 | 5,840.00 | 5,890.00 | 5,890.00 | 65,000 |
| Mar 28, 2024 | 85 Dividend | |||||
| Mar 27, 2024 | 5,980.00 | 6,020.00 | 5,940.00 | 5,940.00 | 5,855.00 | 156,100 |
| Mar 26, 2024 | 5,980.00 | 6,040.00 | 5,890.00 | 5,910.00 | 5,825.43 | 110,000 |
| Mar 25, 2024 | 5,910.00 | 5,940.00 | 5,860.00 | 5,880.00 | 5,795.86 | 75,600 |
| Mar 22, 2024 | 5,980.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,855.00 | 78,800 |
| Mar 21, 2024 | 5,850.00 | 5,990.00 | 5,830.00 | 5,980.00 | 5,894.43 | 119,800 |
| Mar 19, 2024 | 5,740.00 | 5,820.00 | 5,720.00 | 5,800.00 | 5,717.00 | 79,400 |
| Mar 18, 2024 | 5,750.00 | 5,760.00 | 5,710.00 | 5,740.00 | 5,657.86 | 86,600 |
| Mar 15, 2024 | 5,640.00 | 5,780.00 | 5,640.00 | 5,770.00 | 5,687.43 | 134,100 |
| Mar 14, 2024 | 5,510.00 | 5,660.00 | 5,500.00 | 5,650.00 | 5,569.15 | 107,100 |
| Mar 13, 2024 | 5,520.00 | 5,620.00 | 5,450.00 | 5,500.00 | 5,421.30 | 107,300 |
| Mar 12, 2024 | 5,470.00 | 5,480.00 | 5,320.00 | 5,420.00 | 5,342.44 | 103,600 |
| Mar 11, 2024 | 5,640.00 | 5,650.00 | 5,450.00 | 5,490.00 | 5,411.44 | 118,800 |
| Mar 08, 2024 | 5,630.00 | 5,750.00 | 5,590.00 | 5,700.00 | 5,618.43 | 123,500 |
| Mar 07, 2024 | 5,750.00 | 5,770.00 | 5,610.00 | 5,620.00 | 5,539.58 | 91,900 |
| Mar 06, 2024 | 5,700.00 | 5,770.00 | 5,680.00 | 5,690.00 | 5,608.58 | 90,800 |
| Mar 05, 2024 | 5,590.00 | 5,740.00 | 5,590.00 | 5,700.00 | 5,618.43 | 108,300 |
| Mar 04, 2024 | 5,620.00 | 5,660.00 | 5,540.00 | 5,590.00 | 5,510.01 | 102,300 |
| Mar 01, 2024 | 5,700.00 | 5,770.00 | 5,650.00 | 5,650.00 | 5,569.15 | 106,900 |
| Feb 29, 2024 | 5,600.00 | 5,760.00 | 5,580.00 | 5,690.00 | 5,608.58 | 253,300 |
| Feb 28, 2024 | 5,480.00 | 5,580.00 | 5,440.00 | 5,530.00 | 5,450.87 | 100,800 |
| Feb 27, 2024 | 5,450.00 | 5,540.00 | 5,420.00 | 5,480.00 | 5,401.58 | 100,300 |
| Feb 26, 2024 | 5,600.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,381.87 | 112,600 |
| Feb 22, 2024 | 5,600.00 | 5,600.00 | 5,480.00 | 5,530.00 | 5,450.87 | 113,900 |
| Feb 21, 2024 | 5,550.00 | 5,620.00 | 5,500.00 | 5,550.00 | 5,470.58 | 168,800 |
| Feb 20, 2024 | 5,730.00 | 5,730.00 | 5,580.00 | 5,620.00 | 5,539.58 | 108,900 |
| Feb 19, 2024 | 5,760.00 | 5,790.00 | 5,710.00 | 5,790.00 | 5,707.15 | 72,700 |
| Feb 16, 2024 | 5,640.00 | 5,740.00 | 5,620.00 | 5,730.00 | 5,648.00 | 127,100 |
| Feb 15, 2024 | 5,620.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,529.72 | 134,400 |
| Feb 14, 2024 | 5,660.00 | 5,660.00 | 5,480.00 | 5,530.00 | 5,450.87 | 143,900 |
| Feb 13, 2024 | 5,650.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,618.43 | 179,900 |
| Feb 09, 2024 | 5,460.00 | 5,630.00 | 5,430.00 | 5,550.00 | 5,470.58 | 161,200 |
| Feb 08, 2024 | 5,450.00 | 5,550.00 | 5,380.00 | 5,490.00 | 5,411.44 | 163,700 |
| Feb 07, 2024 | 5,270.00 | 5,400.00 | 5,270.00 | 5,390.00 | 5,312.87 | 77,600 |
| Feb 06, 2024 | 5,270.00 | 5,300.00 | 5,260.00 | 5,280.00 | 5,204.44 | 76,100 |
| Feb 05, 2024 | 5,380.00 | 5,380.00 | 5,300.00 | 5,310.00 | 5,234.02 | 79,200 |
| Feb 02, 2024 | 5,390.00 | 5,400.00 | 5,320.00 | 5,340.00 | 5,263.59 | 106,400 |
| Feb 01, 2024 | 5,350.00 | 5,400.00 | 5,330.00 | 5,330.00 | 5,253.73 | 80,400 |
| Jan 31, 2024 | 5,330.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,362.15 | 113,800 |
| Jan 30, 2024 | 5,380.00 | 5,380.00 | 5,260.00 | 5,270.00 | 5,194.59 | 141,400 |
| Jan 29, 2024 | 5,360.00 | 5,420.00 | 5,360.00 | 5,390.00 | 5,312.87 | 100,800 |
| Jan 26, 2024 | 5,320.00 | 5,390.00 | 5,260.00 | 5,320.00 | 5,243.87 | 101,900 |
| Jan 25, 2024 | 5,250.00 | 5,380.00 | 5,240.00 | 5,350.00 | 5,273.44 | 79,200 |
| Jan 24, 2024 | 5,280.00 | 5,310.00 | 5,250.00 | 5,270.00 | 5,194.59 | 102,400 |
| Jan 23, 2024 | 5,350.00 | 5,370.00 | 5,280.00 | 5,330.00 | 5,253.73 | 93,500 |
| Jan 22, 2024 | 5,260.00 | 5,360.00 | 5,260.00 | 5,320.00 | 5,243.87 | 85,900 |
| Jan 19, 2024 | 5,340.00 | 5,350.00 | 5,230.00 | 5,240.00 | 5,165.02 | 78,400 |
| Jan 18, 2024 | 5,300.00 | 5,370.00 | 5,290.00 | 5,290.00 | 5,214.30 | 107,300 |
| Jan 17, 2024 | 5,280.00 | 5,390.00 | 5,280.00 | 5,280.00 | 5,204.44 | 113,900 |
| Jan 16, 2024 | 5,270.00 | 5,340.00 | 5,230.00 | 5,230.00 | 5,155.16 | 131,300 |
| Jan 15, 2024 | 5,270.00 | 5,320.00 | 5,250.00 | 5,320.00 | 5,243.87 | 30,200 |
| Jan 12, 2024 | 5,210.00 | 5,250.00 | 5,100.00 | 5,230.00 | 5,155.16 | 156,200 |
| Jan 11, 2024 | 5,210.00 | 5,260.00 | 5,200.00 | 5,210.00 | 5,135.45 | 123,200 |
| Jan 10, 2024 | 5,080.00 | 5,170.00 | 5,080.00 | 5,130.00 | 5,056.59 | 109,300 |
| Jan 09, 2024 | 5,050.00 | 5,100.00 | 5,030.00 | 5,090.00 | 5,017.16 | 87,700 |
| Jan 05, 2024 | 5,080.00 | 5,120.00 | 5,050.00 | 5,050.00 | 4,977.74 | 78,300 |
| Jan 04, 2024 | 4,965.00 | 5,040.00 | 4,880.00 | 5,040.00 | 4,967.88 | 110,200 |
| Dec 29, 2023 | 4,990.00 | 5,000.00 | 4,960.00 | 4,995.00 | 4,923.52 | 90,400 |
| Dec 28, 2023 | 4,965.00 | 5,010.00 | 4,940.00 | 4,990.00 | 4,918.59 | 63,800 |
| Dec 27, 2023 | 4,890.00 | 4,980.00 | 4,890.00 | 4,980.00 | 4,908.74 | 100,800 |
| Dec 26, 2023 | 4,820.00 | 4,865.00 | 4,815.00 | 4,865.00 | 4,795.38 | 57,800 |
| Dec 25, 2023 | 4,890.00 | 4,890.00 | 4,800.00 | 4,800.00 | 4,731.31 | 38,300 |
| Dec 22, 2023 | 4,795.00 | 4,860.00 | 4,780.00 | 4,860.00 | 4,790.45 | 112,300 |
| Dec 21, 2023 | 4,725.00 | 4,805.00 | 4,725.00 | 4,760.00 | 4,691.89 | 108,100 |
| Dec 20, 2023 | 4,800.00 | 4,840.00 | 4,780.00 | 4,795.00 | 4,726.38 | 71,500 |
| Dec 19, 2023 | 4,735.00 | 4,765.00 | 4,675.00 | 4,760.00 | 4,691.89 | 103,600 |
| Dec 18, 2023 | 4,760.00 | 4,760.00 | 4,610.00 | 4,715.00 | 4,647.53 | 106,500 |
| Dec 15, 2023 | 4,610.00 | 4,800.00 | 4,590.00 | 4,790.00 | 4,721.46 | 303,200 |
| Dec 14, 2023 | 4,640.00 | 4,640.00 | 4,515.00 | 4,555.00 | 4,489.82 | 94,800 |
| Dec 13, 2023 | 4,605.00 | 4,655.00 | 4,580.00 | 4,620.00 | 4,553.89 | 109,300 |
| Dec 12, 2023 | 4,635.00 | 4,640.00 | 4,590.00 | 4,590.00 | 4,524.32 | 77,800 |
| Dec 11, 2023 | 4,520.00 | 4,580.00 | 4,495.00 | 4,580.00 | 4,514.46 | 101,100 |
| Dec 08, 2023 | 4,635.00 | 4,635.00 | 4,410.00 | 4,440.00 | 4,376.46 | 164,700 |
| Dec 07, 2023 | 4,625.00 | 4,675.00 | 4,610.00 | 4,640.00 | 4,573.60 | 113,000 |
| Dec 06, 2023 | 4,595.00 | 4,700.00 | 4,595.00 | 4,695.00 | 4,627.82 | 123,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.