kabutan

HANWA CO.,LTD.(8078) Historical

8078
TSE Prime
HANWA CO.,LTD.
6,970
JPY
-30
(-0.43%)
Dec 5, 3:30 pm JST
45.08
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
7,040 JPY
52 Week Low Apr 7, 2025
4,005 JPY
Yearly High Dec 4, 2025
7,040 JPY
Yearly Low Apr 7, 2025
4,005 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 6,960 7,090 6,860 6,970 +30 +0.43% 546,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 6,440 7,010 6,240 6,940 +500 +7.76% 2,166,000
Oct, 2025 6,250 6,680 6,130 6,440 +140 +2.22% 1,829,600
Sep, 2025 6,360 6,630 6,220 6,300 -70 -1.10% 1,676,300
Aug, 2025 6,130 6,500 6,010 6,370 +270 +4.43% 1,472,500
Jul, 2025 5,420 6,270 5,400 6,100 +660 +12.13% 2,062,700
Jun, 2025 5,260 5,540 5,060 5,440 +180 +3.42% 1,834,200
May, 2025 4,735 5,320 4,710 5,260 +515 +10.85% 2,038,100
Apr, 2025 4,935 4,950 4,005 4,745 -145 -2.97% 1,779,200
Mar, 2025 4,950 5,360 4,855 4,890 -35 -0.71% 1,808,900
Feb, 2025 4,770 5,090 4,700 4,925 +115 +2.39% 1,858,800
Jan, 2025 5,010 5,010 4,600 4,810 -170 -3.41% 1,586,300
Dec, 2024 4,800 5,010 4,665 4,980 +150 +3.11% 1,812,700
Nov, 2024 5,040 5,210 4,755 4,830 -280 -5.48% 1,967,200
Oct, 2024 4,970 5,290 4,890 5,110 +140 +2.82% 2,034,600
Sep, 2024 5,140 5,160 4,715 4,970 -120 -2.36% 1,845,200
Aug, 2024 5,730 5,730 4,345 5,090 -740 -12.69% 2,353,900
Jul, 2024 6,170 6,220 5,510 5,830 -330 -5.36% 2,063,200
Jun, 2024 6,640 6,700 5,860 6,160 -490 -7.37% 1,995,400
May, 2024 6,070 6,770 5,920 6,650 +550 +9.02% 2,350,700
Apr, 2024 5,910 6,100 5,630 6,100 +170 +2.87% 1,743,800