kabutan

HANWA CO.,LTD.(8078) Historical

8078
TSE Prime
HANWA CO.,LTD.
7,220
JPY
+170
(+2.41%)
Dec 12, 3:30 pm JST
46.34
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
7,160 JPY
52 Week Low Apr 7, 2025
4,005 JPY
Yearly High Dec 11, 2025
7,160 JPY
Yearly Low Apr 7, 2025
4,005 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 7,110 7,260 7,060 7,220 +170 +2.41% 106,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 7,150 7,160 7,020 7,050 +10 +0.14% 60,400
Dec 10, 2025 7,010 7,110 7,010 7,040 +40 +0.57% 101,100
Dec 9, 2025 6,970 7,010 6,910 7,000 -20 -0.28% 96,500
Dec 8, 2025 6,970 7,030 6,950 7,020 +50 +0.72% 74,800
Dec 5, 2025 7,000 7,090 6,970 6,970 -30 -0.43% 123,000
Dec 4, 2025 6,880 7,040 6,880 7,000 +120 +1.74% 66,300
Dec 3, 2025 6,930 6,940 6,860 6,880 -70 -1.01% 64,000
Dec 2, 2025 6,900 6,960 6,860 6,950 +90 +1.31% 84,100
Dec 1, 2025 6,960 6,990 6,860 6,860 -80 -1.15% 86,500
Nov 28, 2025 6,900 6,970 6,900 6,940 +60 +0.87% 69,900
Nov 27, 2025 6,980 7,010 6,820 6,880 -10 -0.15% 239,800
Nov 26, 2025 6,850 6,930 6,810 6,890 +140 +2.07% 126,200
Nov 25, 2025 6,820 6,880 6,720 6,750 +10 +0.15% 98,600
Nov 21, 2025 6,600 6,740 6,600 6,740 +60 +0.90% 265,300
Nov 20, 2025 6,570 6,700 6,570 6,680 +210 +3.25% 101,900
Nov 19, 2025 6,490 6,520 6,410 6,470 0 0.00% 66,900
Nov 18, 2025 6,620 6,640 6,440 6,470 -180 -2.71% 94,600
Nov 17, 2025 6,700 6,730 6,630 6,650 -50 -0.75% 81,000
Nov 14, 2025 6,700 6,740 6,640 6,700 -70 -1.03% 110,300
Nov 13, 2025 6,640 6,790 6,640 6,770 +160 +2.42% 120,100