kabutan

HANWA CO.,LTD.(8078) Historical

8078
TSE Prime
HANWA CO.,LTD.
7,950
JPY
-80
(-1.00%)
Mar 13, 3:30 pm JST
49.87
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
9,010 JPY
52 Week Low Apr 7, 2025
4,005 JPY
Yearly High Feb 27, 2026
9,010 JPY
Yearly Low Apr 7, 2025
4,005 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 7,880 7,990 7,830 7,950 -80 -1.00% 127,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 8,130 8,130 7,940 8,030 -120 -1.47% 128,100
Mar 11, 2026 8,240 8,280 8,140 8,150 +20 +0.25% 83,200
Mar 10, 2026 8,040 8,220 7,950 8,130 +240 +3.04% 91,800
Mar 9, 2026 7,660 7,900 7,620 7,890 -340 -4.13% 137,300
Mar 6, 2026 8,180 8,270 8,060 8,230 -250 -2.95% 127,200
Mar 5, 2026 8,580 8,660 8,380 8,480 +200 +2.42% 121,600
Mar 4, 2026 8,600 8,640 8,200 8,280 -470 -5.37% 194,100
Mar 3, 2026 8,820 9,000 8,740 8,750 -190 -2.13% 154,800
Mar 2, 2026 8,820 8,990 8,730 8,940 -30 -0.33% 116,300
Feb 27, 2026 8,800 9,010 8,800 8,970 +160 +1.82% 136,400
Feb 26, 2026 8,800 8,890 8,760 8,810 +10 +0.11% 101,700
Feb 25, 2026 8,870 8,870 8,660 8,800 -30 -0.34% 90,000
Feb 24, 2026 8,870 8,900 8,660 8,830 +30 +0.34% 126,600
Feb 20, 2026 8,840 8,870 8,760 8,800 -60 -0.68% 99,900
Feb 19, 2026 8,810 8,900 8,790 8,860 +70 +0.80% 102,500
Feb 18, 2026 8,800 8,910 8,720 8,790 +110 +1.27% 106,000
Feb 17, 2026 8,680 8,770 8,550 8,680 -10 -0.12% 111,700
Feb 16, 2026 8,800 8,840 8,610 8,690 -60 -0.69% 136,400
Feb 13, 2026 8,800 8,920 8,730 8,750 -100 -1.13% 215,700
Feb 12, 2026 8,520 8,850 8,500 8,850 +390 +4.61% 201,700