HAZAMA ANDO CORPORATION(1719) Historical

52 Week High Feb 12, 2026

2,270.0 JPY

52 Week Low May 1, 2025

1,401.0 JPY

Yearly High Feb 12, 2026

2,270.0 JPY

Yearly Low Mar 30, 2026

1,827.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,925	1,935	1,899	1,901	-46	-2.34%	179,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,897.0	1,948.0	1,888.5	1,946.5	+58.5	+3.10%	609,800
Apr 27, 2026	1,879.5	1,897.5	1,868.0	1,888.0	-9.0	-0.47%	561,800
Apr 24, 2026	1,933.0	1,935.0	1,889.5	1,897.0	-33.5	-1.74%	578,700
Apr 23, 2026	1,910.0	1,936.0	1,900.0	1,930.5	+1.0	+0.05%	520,600
Apr 22, 2026	1,960.0	1,964.5	1,926.5	1,929.5	-31.0	-1.58%	481,600
Apr 21, 2026	1,972.0	1,977.5	1,957.0	1,960.5	-2.0	-0.10%	444,200
Apr 20, 2026	1,975.5	1,976.0	1,944.5	1,962.5	0	0.00%	435,800
Apr 17, 2026	1,980.0	1,986.5	1,952.0	1,962.5	-28.5	-1.43%	478,200
Apr 16, 2026	1,990.0	2,002.5	1,982.0	1,991.0	+4.5	+0.23%	563,400
Apr 15, 2026	2,000.0	2,014.5	1,986.5	1,986.5	-12.0	-0.60%	534,100
Apr 14, 2026	1,994.5	2,010.5	1,977.5	1,998.5	+19.0	+0.96%	733,500
Apr 13, 2026	1,979.0	1,990.5	1,961.0	1,979.5	-2.0	-0.10%	588,100
Apr 10, 2026	2,015.0	2,023.5	1,981.0	1,981.5	-33.5	-1.66%	530,400
Apr 9, 2026	2,069.0	2,079.5	2,015.0	2,015.0	-51.0	-2.47%	632,200
Apr 8, 2026	2,051.0	2,066.0	2,027.0	2,066.0	+57.5	+2.86%	850,400
Apr 7, 2026	2,017.0	2,030.0	1,997.5	2,008.5	-10.0	-0.50%	452,700
Apr 6, 2026	2,019.5	2,035.0	2,010.0	2,018.5	+2.5	+0.12%	493,900
Apr 3, 2026	1,990.0	2,028.5	1,990.0	2,016.0	+29.0	+1.46%	608,300
Apr 2, 2026	1,997.5	2,014.5	1,978.0	1,987.0	-7.0	-0.35%	983,200
Apr 1, 2026	1,971.5	1,994.0	1,958.0	1,994.0	+42.0	+2.15%	1,043,800