kabutan

HAZAMA ANDO CORPORATION(1719) Historical

1719
TSE Prime
HAZAMA ANDO CORPORATION
1,882.0
JPY
+42.0
(+2.28%)
Dec 12, 3:30 pm JST
12.08
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,881
Dec 12, 9:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
1,886.5 JPY
52 Week Low Jan 17, 2025
1,118.0 JPY
Yearly High Dec 1, 2025
1,886.5 JPY
Yearly Low Jan 17, 2025
1,118.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,860 1,882 1,847 1,882 +42 +2.28% 896,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,865.0 1,866.0 1,833.0 1,840.0 -17.0 -0.92% 544,100
Dec 10, 2025 1,875.0 1,880.5 1,855.5 1,857.0 -0.5 -0.03% 581,000
Dec 9, 2025 1,877.5 1,880.5 1,841.5 1,857.5 -12.0 -0.64% 633,600
Dec 8, 2025 1,855.0 1,875.0 1,853.0 1,869.5 +29.0 +1.58% 709,200
Dec 5, 2025 1,842.0 1,854.5 1,828.5 1,840.5 +13.5 +0.74% 671,300
Dec 4, 2025 1,833.0 1,841.5 1,820.5 1,827.0 -7.5 -0.41% 642,100
Dec 3, 2025 1,830.0 1,835.5 1,819.0 1,834.5 +6.5 +0.36% 673,600
Dec 2, 2025 1,838.0 1,838.5 1,798.5 1,828.0 -21.0 -1.14% 858,400
Dec 1, 2025 1,878.0 1,886.5 1,838.0 1,849.0 -21.0 -1.12% 864,600
Nov 28, 2025 1,853.5 1,881.0 1,845.0 1,870.0 +23.0 +1.25% 592,900
Nov 27, 2025 1,873.5 1,873.5 1,846.5 1,847.0 -17.5 -0.94% 686,400
Nov 26, 2025 1,835.5 1,873.5 1,833.0 1,864.5 +33.5 +1.83% 955,200
Nov 25, 2025 1,848.5 1,849.0 1,811.5 1,831.0 -2.5 -0.14% 701,600
Nov 21, 2025 1,786.0 1,834.0 1,785.5 1,833.5 +29.0 +1.61% 1,036,400
Nov 20, 2025 1,791.0 1,807.0 1,782.0 1,804.5 +30.5 +1.72% 732,700
Nov 19, 2025 1,778.0 1,795.5 1,758.5 1,774.0 +16.0 +0.91% 1,071,800
Nov 18, 2025 1,775.0 1,785.0 1,751.5 1,758.0 -21.0 -1.18% 645,300
Nov 17, 2025 1,777.5 1,789.5 1,762.0 1,779.0 0 0.00% 684,900
Nov 14, 2025 1,776.5 1,790.0 1,763.5 1,779.0 -21.0 -1.17% 790,600
Nov 13, 2025 1,770.5 1,827.0 1,768.5 1,800.0 +42.5 +2.42% 1,267,100