kabutan

HANWA CO.,LTD.(8078) Historical

8078
TSE Prime
HANWA CO.,LTD.
7,970
JPY
+20
(+0.25%)
Mar 16, 10:20 am JST
50.00
USD
Mar 15, 9:20 pm EDT
Result
PTS
outside of trading hours
7,966
Mar 16, 10:21 am JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 7,940 7,990 7,900 7,970 +20 +0.25% 23,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 7,660 8,280 7,620 7,950 -280 -3.40% 568,300
Mar 6, 2026 8,820 9,000 8,060 8,230 -740 -8.25% 714,000
Feb 27, 2026 8,870 9,010 8,660 8,970 +170 +1.93% 454,700
Feb 20, 2026 8,800 8,910 8,550 8,800 +50 +0.57% 556,500
Feb 13, 2026 8,440 8,920 8,140 8,750 +610 +7.49% 713,500
Feb 6, 2026 7,910 8,290 7,730 8,140 +280 +3.56% 596,100
Jan 30, 2026 7,850 7,940 7,680 7,860 -130 -1.63% 423,000
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