kabutan

HAZAMA ANDO CORPORATION(1719) Historical

1719
TSE Prime
HAZAMA ANDO CORPORATION
1,845.5
JPY
+18.5
(+1.01%)
Dec 5, 3:03 pm JST
11.93
USD
Dec 5, 1:03 am EST
Result
PTS
outside of trading hours
1,845.1
Dec 5, 3:01 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,878 1,886 1,798 1,845 -25 -1.31% 3,520,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,848.5 1,881.0 1,811.5 1,870.0 +36.5 +1.99% 2,936,100
Nov 21, 2025 1,777.5 1,834.0 1,751.5 1,833.5 +54.5 +3.06% 4,171,100
Nov 14, 2025 1,724.5 1,827.0 1,720.5 1,779.0 +62.0 +3.61% 4,725,100
Nov 7, 2025 1,736.5 1,792.0 1,686.5 1,717.0 -10.0 -0.58% 5,027,300
Oct 31, 2025 1,764.0 1,780.0 1,695.0 1,727.0 -17.0 -0.97% 5,279,700
Oct 24, 2025 1,713.0 1,750.0 1,688.0 1,744.0 +50.0 +2.95% 3,571,400
Oct 17, 2025 1,612.0 1,694.0 1,610.0 1,694.0 +54.0 +3.29% 2,791,600
Oct 10, 2025 1,689.0 1,690.0 1,636.0 1,640.0 +6.0 +0.37% 3,873,500
Oct 3, 2025 1,680.0 1,704.0 1,612.0 1,634.0 -90.0 -5.22% 3,704,100
Sep 26, 2025 1,709.0 1,731.0 1,690.0 1,724.0 +15.0 +0.88% 3,762,100
Sep 19, 2025 1,735.0 1,742.0 1,693.0 1,709.0 -29.0 -1.67% 3,781,000
Sep 12, 2025 1,760.0 1,769.0 1,734.0 1,738.0 -19.0 -1.08% 3,505,300
Sep 5, 2025 1,714.0 1,760.0 1,709.0 1,757.0 +43.0 +2.51% 3,728,500
Aug 29, 2025 1,726.0 1,731.0 1,693.0 1,714.0 -28.0 -1.61% 4,058,600
Aug 22, 2025 1,685.0 1,745.0 1,682.0 1,742.0 +47.0 +2.77% 3,597,100
Aug 15, 2025 1,700.0 1,716.0 1,667.0 1,695.0 +4.0 +0.24% 3,155,700
Aug 8, 2025 1,610.0 1,740.0 1,604.0 1,691.0 +51.0 +3.11% 5,472,100
Aug 1, 2025 1,570.0 1,642.0 1,546.0 1,640.0 +72.0 +4.59% 4,208,300
Jul 25, 2025 1,535.0 1,568.0 1,525.0 1,568.0 +33.0 +2.15% 2,551,100
Jul 18, 2025 1,561.0 1,576.0 1,534.0 1,535.0 -26.0 -1.67% 2,335,000