HANWA CO.,LTD.(8078) Historical

52 Week High Feb 27, 2026

1,802 JPY

52 Week Low May 1, 2025

942 JPY

Yearly High Feb 27, 2026

1,802 JPY

Yearly Low Jan 5, 2026

1,438 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,641	1,649	1,604	1,617	-18	-1.10%	906,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,675	1,694	1,622	1,635	-20	-1.21%	2,327,500
Apr 17, 2026	1,618	1,666	1,611	1,655	+22	+1.35%	2,300,900
Apr 10, 2026	1,618	1,653	1,598	1,633	+7	+0.43%	2,491,600
Apr 3, 2026	1,474	1,640	1,461	1,626	+58	+3.70%	2,449,000
Mar 27, 2026	1,526	1,594	1,486	1,568	+8	+0.51%	2,558,500
Mar 19, 2026	1,588	1,634	1,560	1,560	-30	-1.89%	1,934,000
Mar 13, 2026	1,532	1,656	1,524	1,590	-56	-3.40%	2,841,500
Mar 6, 2026	1,764	1,800	1,612	1,646	-148	-8.25%	3,570,000
Feb 27, 2026	1,774	1,802	1,732	1,794	+34	+1.93%	2,273,500
Feb 20, 2026	1,760	1,782	1,710	1,760	+10	+0.57%	2,782,500
Feb 13, 2026	1,688	1,784	1,628	1,750	+122	+7.49%	3,567,500
Feb 6, 2026	1,582	1,658	1,546	1,628	+56	+3.56%	2,980,500
Jan 30, 2026	1,570	1,588	1,536	1,572	-26	-1.63%	2,115,000
Jan 23, 2026	1,594	1,614	1,544	1,598	-4	-0.25%	1,957,000
Jan 16, 2026	1,536	1,630	1,526	1,602	+92	+6.09%	2,730,000
Jan 9, 2026	1,444	1,518	1,438	1,510	+76	+5.30%	2,489,000
Dec 30, 2025	1,438	1,450	1,434	1,434	+2	+0.14%	532,500
Dec 26, 2025	1,432	1,454	1,420	1,432	+10	+0.70%	1,402,000
Dec 19, 2025	1,432	1,450	1,384	1,422	-22	-1.52%	2,481,000
Dec 12, 2025	1,394	1,452	1,382	1,444	+50	+3.59%	2,194,000