Canada markets closed

Hanwa Co., Ltd. (8078.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,640.00-5.00 (-0.14%)
At close: 03:15PM JST
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20223,610.003,660.003,585.003,640.003,640.00133,300
Sept 21, 20223,610.003,660.003,610.003,645.003,645.0085,200
Sept 20, 20223,680.003,700.003,655.003,665.003,665.0073,600
Sept 16, 20223,655.003,685.003,610.003,635.003,635.00153,100
Sept 15, 20223,680.003,700.003,650.003,700.003,700.00127,400
Sept 14, 20223,640.003,715.003,620.003,705.003,705.00113,700
Sept 13, 20223,695.003,725.003,665.003,710.003,710.00100,900
Sept 12, 20223,730.003,730.003,670.003,680.003,680.0057,900
Sept 09, 20223,700.003,715.003,640.003,670.003,670.00154,600
Sept 08, 20223,645.003,725.003,630.003,725.003,725.00209,900
Sept 07, 20223,580.003,620.003,525.003,620.003,620.00205,800
Sept 06, 20223,505.003,655.003,495.003,605.003,605.00265,900
Sept 05, 20223,520.003,555.003,500.003,515.003,515.00159,500
Sept 02, 20223,425.003,435.003,375.003,425.003,425.00106,400
Sept 01, 20223,460.003,500.003,410.003,415.003,415.00124,500
Aug 31, 20223,500.003,515.003,450.003,455.003,455.00196,000
Aug 30, 20223,515.003,580.003,515.003,560.003,560.00439,100
Aug 29, 20223,470.003,500.003,435.003,495.003,495.00174,300
Aug 26, 20223,480.003,550.003,480.003,540.003,540.00206,100
Aug 25, 20223,400.003,440.003,375.003,415.003,415.00120,600
Aug 24, 20223,340.003,430.003,340.003,410.003,410.00139,800
Aug 23, 20223,355.003,370.003,315.003,320.003,320.00112,800
Aug 22, 20223,340.003,410.003,335.003,375.003,375.00155,800
Aug 19, 20223,345.003,385.003,330.003,365.003,365.00100,500
Aug 18, 20223,270.003,330.003,265.003,315.003,315.00135,600
Aug 17, 20223,260.003,305.003,235.003,280.003,280.00225,600
Aug 16, 20223,380.003,380.003,190.003,230.003,230.00338,100
Aug 15, 20223,295.003,430.003,285.003,415.003,415.00469,400
Aug 12, 20223,050.003,290.003,025.003,260.003,260.00484,700
Aug 10, 20223,010.003,010.002,965.002,980.002,980.0075,100
Aug 09, 20223,025.003,040.002,993.003,010.003,010.00110,800
Aug 08, 20222,981.003,010.002,970.003,005.003,005.00169,700
Aug 05, 20222,885.002,974.002,885.002,967.002,967.00120,200
Aug 04, 20222,937.002,937.002,878.002,924.002,924.00114,400
Aug 03, 20222,954.002,954.002,894.002,919.002,919.0092,800
Aug 02, 20222,952.002,965.002,901.002,944.002,944.00148,300
Aug 01, 20222,904.002,968.002,903.002,965.002,965.00108,500
Jul 29, 20222,918.002,918.002,880.002,896.002,896.00122,200
Jul 28, 20222,900.002,919.002,879.002,917.002,917.0097,900
Jul 27, 20222,863.002,884.002,851.002,875.002,875.00102,100
Jul 26, 20222,870.002,895.002,866.002,869.002,869.0064,100
Jul 25, 20222,856.002,878.002,836.002,841.002,841.0070,500
Jul 22, 20222,870.002,895.002,852.002,875.002,875.00113,000
Jul 21, 20222,876.002,888.002,865.002,876.002,876.0089,900
Jul 20, 20222,890.002,916.002,849.002,907.002,907.00193,700
Jul 19, 20222,807.002,829.002,795.002,821.002,821.0093,000
Jul 15, 20222,809.002,809.002,782.002,789.002,789.00137,000
Jul 14, 20222,771.002,806.002,750.002,802.002,802.00117,400
Jul 13, 20222,785.002,785.002,750.002,777.002,777.00109,000
Jul 12, 20222,837.002,837.002,774.002,787.002,787.00109,800
Jul 11, 20222,855.002,866.002,832.002,837.002,837.00105,000
Jul 08, 20222,850.002,908.002,837.002,842.002,842.00222,800
Jul 07, 20222,829.002,838.002,783.002,828.002,828.00173,900
Jul 06, 20222,769.002,808.002,765.002,802.002,802.00109,900
Jul 05, 20222,842.002,861.002,828.002,834.002,834.00123,600
Jul 04, 20222,823.002,845.002,800.002,836.002,836.0062,600
Jul 01, 20222,813.002,821.002,740.002,773.002,773.00189,100
Jun 30, 20222,894.002,921.002,838.002,839.002,839.00229,100
Jun 29, 20222,800.002,890.002,791.002,878.002,878.00323,100
Jun 28, 20222,746.002,841.002,736.002,838.002,838.00241,400
Jun 27, 20222,702.002,727.002,669.002,709.002,709.0071,300
Jun 24, 20222,612.002,655.002,593.002,652.002,652.00107,200
Jun 23, 20222,692.002,713.002,633.002,636.002,636.00116,300
Jun 22, 20222,780.002,780.002,693.002,702.002,702.00142,300
Jun 21, 20222,691.002,760.002,668.002,742.002,742.00147,300
Jun 20, 20222,829.002,829.002,650.002,662.002,662.00169,500
Jun 17, 20222,813.002,826.002,752.002,797.002,797.00225,900
Jun 16, 20222,957.002,966.002,895.002,899.002,899.0075,500
Jun 15, 20222,888.002,926.002,888.002,907.002,907.00135,800
Jun 14, 20222,905.002,936.002,880.002,920.002,920.00141,400
Jun 13, 20222,949.002,976.002,943.002,955.002,955.00120,200
Jun 10, 20223,040.003,040.002,993.002,999.002,999.00120,400
Jun 09, 20223,110.003,115.003,070.003,070.003,070.0090,900
Jun 08, 20223,100.003,140.003,095.003,120.003,120.00100,500
Jun 07, 20223,050.003,095.003,045.003,095.003,095.0095,200
Jun 06, 20222,998.003,040.002,993.003,025.003,025.0089,100
Jun 03, 20223,060.003,060.002,998.003,005.003,005.0076,500
Jun 02, 20223,070.003,070.003,020.003,030.003,030.0080,500
Jun 01, 20222,991.003,085.002,972.003,085.003,085.00127,100
May 31, 20223,065.003,065.002,987.002,987.002,987.00111,200
May 30, 20223,060.003,085.003,035.003,065.003,065.00213,700
May 27, 20223,060.003,080.003,020.003,035.003,035.0085,100
May 26, 20222,985.003,050.002,985.003,005.003,005.00100,700
May 25, 20223,055.003,055.002,976.002,976.002,976.00122,300
May 24, 20223,100.003,130.003,050.003,055.003,055.00110,600
May 23, 20223,060.003,105.003,020.003,075.003,075.00166,300
May 20, 20222,903.003,010.002,903.003,010.003,010.00206,200
May 19, 20222,850.002,901.002,828.002,898.002,898.00193,400
May 18, 20222,920.002,965.002,905.002,965.002,965.00210,200
May 17, 20222,990.003,015.002,905.002,908.002,908.00145,500
May 16, 20223,170.003,170.002,995.002,995.002,995.00203,100
May 13, 20223,025.003,165.002,977.003,100.003,100.00250,400
May 12, 20223,020.003,080.003,020.003,025.003,025.00106,300
May 11, 20223,070.003,070.003,015.003,045.003,045.00138,600
May 10, 20223,115.003,135.003,035.003,105.003,105.0094,300
May 09, 20223,205.003,205.003,145.003,175.003,175.0061,000
May 06, 20223,240.003,255.003,210.003,235.003,235.0088,700
May 02, 20223,200.003,230.003,170.003,200.003,200.0085,400
Apr 28, 20223,065.003,190.003,055.003,185.003,185.00155,800
Apr 27, 20223,010.003,035.002,987.003,035.003,035.00239,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...