HANWA CO.,LTD.(8078) Historical

52 Week High Jan 16, 2026

8,150 JPY

52 Week Low Apr 7, 2025

4,005 JPY

Yearly High Jan 16, 2026

8,150 JPY

Yearly Low Apr 7, 2025

4,005 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	7,790	7,870	7,710	7,840	+90	+1.16%	77,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	7,810	7,810	7,680	7,750	-140	-1.77%	83,900
Jan 27, 2026	7,800	7,890	7,730	7,890	+70	+0.90%	68,900
Jan 26, 2026	7,850	7,910	7,820	7,820	-170	-2.13%	77,200
Jan 23, 2026	8,010	8,070	7,960	7,990	+30	+0.38%	76,400
Jan 22, 2026	7,860	8,010	7,840	7,960	+150	+1.92%	66,300
Jan 21, 2026	7,800	7,840	7,720	7,810	-110	-1.39%	92,000
Jan 20, 2026	7,950	7,980	7,870	7,920	-70	-0.88%	76,400
Jan 19, 2026	7,970	7,990	7,780	7,990	-20	-0.25%	80,300
Jan 16, 2026	7,900	8,150	7,870	8,010	+100	+1.26%	137,100
Jan 15, 2026	7,860	7,990	7,850	7,910	-60	-0.75%	124,900
Jan 14, 2026	7,720	7,970	7,670	7,970	+290	+3.78%	155,400
Jan 13, 2026	7,680	7,760	7,630	7,680	+130	+1.72%	128,600
Jan 9, 2026	7,490	7,590	7,490	7,550	+70	+0.94%	98,800
Jan 8, 2026	7,420	7,570	7,400	7,480	+80	+1.08%	111,300
Jan 7, 2026	7,420	7,530	7,380	7,400	-60	-0.80%	111,800
Jan 6, 2026	7,320	7,500	7,310	7,460	+180	+2.47%	88,100
Jan 5, 2026	7,220	7,330	7,190	7,280	+110	+1.53%	87,800
Dec 30, 2025	7,240	7,240	7,170	7,170	-80	-1.10%	47,300
Dec 29, 2025	7,190	7,250	7,170	7,250	+90	+1.26%	59,200
Dec 26, 2025	7,150	7,180	7,110	7,160	+40	+0.56%	35,000