kabutan

HANWA CO.,LTD.(8078) Historical

8078
TSE Prime
HANWA CO.,LTD.
7,840
JPY
+90
(+1.16%)
Jan 29, 3:30 pm JST
51.25
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 7,850 7,910 7,680 7,840 -150 -1.88% 384,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 7,970 8,070 7,720 7,990 -20 -0.25% 391,400
Jan 16, 2026 7,680 8,150 7,630 8,010 +460 +6.09% 546,000
Jan 9, 2026 7,220 7,590 7,190 7,550 +380 +5.30% 497,800
Dec 30, 2025 7,190 7,250 7,170 7,170 +10 +0.14% 106,500
Dec 26, 2025 7,160 7,270 7,100 7,160 +50 +0.70% 280,400
Dec 19, 2025 7,160 7,250 6,920 7,110 -110 -1.52% 496,200
Dec 12, 2025 6,970 7,260 6,910 7,220 +250 +3.59% 438,800
Dec 5, 2025 6,960 7,090 6,860 6,970 +30 +0.43% 423,900
Nov 28, 2025 6,820 7,010 6,720 6,940 +200 +2.97% 534,500
Nov 21, 2025 6,700 6,740 6,410 6,740 +40 +0.60% 609,700
Nov 14, 2025 6,440 6,790 6,430 6,700 +190 +2.92% 571,400
Nov 7, 2025 6,440 6,580 6,240 6,510 +70 +1.09% 450,400
Oct 31, 2025 6,640 6,680 6,410 6,440 -130 -1.98% 345,000
Oct 24, 2025 6,500 6,620 6,460 6,570 +160 +2.50% 330,700
Oct 17, 2025 6,240 6,540 6,230 6,410 +110 +1.75% 361,500
Oct 10, 2025 6,560 6,570 6,290 6,300 -130 -2.02% 497,800
Oct 3, 2025 6,290 6,480 6,130 6,430 +30 +0.47% 465,600
Sep 26, 2025 6,470 6,470 6,260 6,400 -70 -1.08% 411,700
Sep 19, 2025 6,520 6,630 6,360 6,470 -20 -0.31% 374,600
Sep 12, 2025 6,470 6,590 6,300 6,490 +20 +0.31% 409,800