Canada markets closed

Hanwa Co., Ltd. (8078.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,980.00-30.00 (-1.00%)
At close: 03:15PM JST
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 20223,080.003,095.003,040.003,065.003,065.0078,300
Apr 25, 20223,090.003,100.003,045.003,055.003,055.0074,300
Apr 22, 20223,135.003,160.003,105.003,145.003,145.0074,000
Apr 21, 20223,185.003,220.003,145.003,180.003,180.0067,300
Apr 20, 20223,220.003,220.003,155.003,190.003,190.0073,800
Apr 19, 20223,150.003,190.003,120.003,175.003,175.0079,000
Apr 18, 20223,085.003,105.003,020.003,080.003,080.0073,700
Apr 15, 20223,160.003,165.003,115.003,130.003,130.0063,400
Apr 14, 20223,100.003,190.003,100.003,190.003,190.0095,700
Apr 13, 20223,055.003,115.003,035.003,100.003,100.0093,000
Apr 12, 20223,040.003,055.002,999.003,035.003,035.00124,900
Apr 11, 20223,040.003,125.003,040.003,060.003,060.00103,000
Apr 08, 20223,015.003,060.003,005.003,055.003,055.00133,000
Apr 07, 20223,090.003,095.002,995.003,015.003,015.00226,000
Apr 06, 20223,210.003,235.003,120.003,125.003,125.00145,600
Apr 05, 20223,370.003,380.003,240.003,255.003,255.00167,300
Apr 04, 20223,245.003,380.003,245.003,340.003,340.00194,400
Apr 01, 20223,210.003,235.003,185.003,230.003,230.0093,000
Mar 31, 20223,265.003,285.003,215.003,240.003,240.00146,800
Mar 30, 20223,250.003,275.003,215.003,265.003,265.00143,600
Mar 30, 202250 Dividend
Mar 29, 20223,285.003,285.003,250.003,280.003,230.00134,200
Mar 28, 20223,295.003,315.003,260.003,270.003,220.15115,900
Mar 25, 20223,300.003,340.003,240.003,295.003,244.77145,600
Mar 24, 20223,315.003,330.003,285.003,305.003,254.62107,000
Mar 23, 20223,350.003,395.003,305.003,345.003,294.01126,900
Mar 22, 20223,245.003,320.003,225.003,320.003,269.39168,700
Mar 18, 20223,210.003,240.003,185.003,215.003,165.99196,900
Mar 17, 20223,150.003,235.003,110.003,220.003,170.91247,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...