Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Hazama Ando Corporation (1719.T)

Compare
1,380.00
+30.00
+(2.22%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251,362.001,381.001,359.001,380.001,380.00987,000
Feb 28, 20251,366.001,376.001,345.001,350.001,350.001,194,700
Feb 27, 20251,355.001,363.001,342.001,363.001,363.00739,400
Feb 26, 20251,340.001,352.001,327.001,352.001,352.00965,300
Feb 25, 20251,322.001,354.001,319.001,335.001,335.001,253,100
Feb 21, 20251,311.001,322.001,305.001,320.001,320.00972,500
Feb 20, 20251,329.001,332.001,310.001,315.001,315.00789,800
Feb 19, 20251,341.001,345.001,323.001,339.001,339.00971,300
Feb 18, 20251,306.001,339.001,306.001,339.001,339.001,217,800
Feb 17, 20251,297.001,318.001,291.001,305.001,305.001,170,800
Feb 14, 20251,306.001,309.001,275.001,301.001,301.001,943,700
Feb 13, 20251,186.001,315.001,183.001,306.001,306.004,783,700
Feb 12, 20251,185.001,189.001,178.001,178.001,178.00713,300
Feb 10, 20251,168.001,182.001,168.001,177.001,177.00592,000
Feb 7, 20251,169.001,171.001,164.001,167.001,167.00507,800
Feb 6, 20251,158.001,168.001,156.001,166.001,166.00296,000
Feb 5, 20251,156.001,160.001,152.001,155.001,155.00317,000
Feb 4, 20251,166.001,169.001,152.001,152.001,152.00493,400
Feb 3, 20251,162.001,162.001,152.001,159.001,159.00591,600
Jan 31, 20251,159.001,165.001,151.001,162.001,162.00429,400
Jan 30, 20251,146.001,154.001,141.001,154.001,154.00527,500
Jan 29, 20251,145.001,147.001,139.001,146.001,146.00404,400
Jan 28, 20251,142.001,149.001,141.001,143.001,143.00689,300
Jan 27, 20251,135.001,146.001,132.001,140.001,140.00597,400
Jan 24, 20251,136.001,140.001,129.001,130.001,130.00525,100
Jan 23, 20251,133.001,134.001,129.001,132.001,132.00560,000
Jan 22, 20251,134.001,136.001,130.001,130.001,130.00610,800
Jan 21, 20251,135.001,137.001,128.001,129.001,129.00417,300
Jan 20, 20251,125.001,136.001,125.001,128.001,128.00443,300
Jan 17, 20251,125.001,130.001,118.001,120.001,120.00854,400
Jan 16, 20251,131.001,135.001,130.001,130.001,130.00849,100
Jan 15, 20251,137.001,143.001,132.001,136.001,136.00610,800
Jan 14, 20251,148.001,152.001,137.001,137.001,137.001,087,400
Jan 10, 20251,151.001,159.001,148.001,153.001,153.00816,100
Jan 9, 20251,168.001,171.001,158.001,163.001,163.00710,000
Jan 8, 20251,175.001,178.001,169.001,170.001,170.00714,600
Jan 7, 20251,186.001,188.001,174.001,181.001,181.00593,300
Jan 6, 20251,195.001,198.001,187.001,189.001,189.00790,100
Dec 30, 20241,190.001,196.001,184.001,190.001,190.00530,000
Dec 27, 20241,182.001,185.001,177.001,184.001,184.00671,000
Dec 26, 20241,165.001,181.001,165.001,180.001,180.00582,000
Dec 25, 20241,170.001,173.001,165.001,172.001,172.00278,800
Dec 24, 20241,165.001,171.001,164.001,171.001,171.00497,100
Dec 23, 20241,173.001,176.001,166.001,166.001,166.00592,400
Dec 20, 20241,180.001,188.001,176.001,178.001,178.00613,700
Dec 19, 20241,166.001,176.001,164.001,173.001,173.00435,400
Dec 18, 20241,174.001,179.001,167.001,172.001,172.00737,400
Dec 17, 20241,190.001,198.001,176.001,177.001,177.00544,000
Dec 16, 20241,190.001,196.001,190.001,191.001,191.00337,200
Dec 13, 20241,185.001,195.001,184.001,190.001,190.00474,600
Dec 12, 20241,210.001,210.001,194.001,197.001,197.00770,800
Dec 11, 20241,190.001,204.001,189.001,199.001,199.00710,700
Dec 10, 20241,195.001,197.001,181.001,189.001,189.00437,600
Dec 9, 20241,179.001,194.001,173.001,189.001,189.00674,200
Dec 6, 20241,184.001,188.001,172.001,181.001,181.00358,200
Dec 5, 20241,181.001,189.001,181.001,183.001,183.00486,300
Dec 4, 20241,190.001,190.001,174.001,175.001,175.00434,000
Dec 3, 20241,160.001,192.001,160.001,190.001,190.00801,700
Dec 2, 20241,164.001,166.001,153.001,163.001,163.00624,700
Nov 29, 20241,174.001,174.001,164.001,168.001,168.00403,200
Nov 28, 20241,182.001,184.001,173.001,179.001,179.00424,100
Nov 27, 20241,196.001,201.001,177.001,182.001,182.00472,300
Nov 26, 20241,210.001,210.001,192.001,201.001,201.00586,600
Nov 25, 20241,214.001,217.001,209.001,209.001,209.00653,000
Nov 22, 20241,205.001,213.001,201.001,210.001,210.00689,900
Nov 21, 20241,195.001,204.001,193.001,197.001,197.00941,000
Nov 20, 20241,183.001,193.001,183.001,191.001,191.00563,400
Nov 19, 20241,184.001,195.001,182.001,185.001,185.00615,800
Nov 18, 20241,175.001,191.001,173.001,181.001,181.00626,500
Nov 15, 20241,172.001,177.001,155.001,173.001,173.00756,200
Nov 14, 20241,162.001,179.001,156.001,168.001,168.00922,500
Nov 13, 20241,162.001,172.001,154.001,163.001,163.00920,200
Nov 12, 20241,161.001,166.001,153.001,160.001,160.00606,100
Nov 11, 20241,140.001,161.001,137.001,161.001,161.00704,700
Nov 8, 20241,162.001,163.001,130.001,139.001,139.00705,200
Nov 7, 20241,130.001,165.001,125.001,153.001,153.001,836,800
Nov 6, 20241,117.001,127.001,113.001,125.001,125.00461,700
Nov 5, 20241,130.001,130.001,116.001,116.001,116.00411,500
Nov 1, 20241,121.001,128.001,116.001,117.001,117.00367,800
Oct 31, 20241,131.001,136.001,124.001,130.001,130.00592,300
Oct 30, 20241,116.001,158.001,113.001,126.001,126.001,531,000
Oct 29, 20241,112.001,113.001,105.001,111.001,111.00405,300
Oct 28, 20241,104.001,111.001,099.001,106.001,106.00566,100
Oct 25, 20241,110.001,110.001,100.001,104.001,104.00383,200
Oct 24, 20241,113.001,114.001,103.001,110.001,110.00445,200
Oct 23, 20241,124.001,126.001,116.001,120.001,120.00355,400
Oct 22, 20241,131.001,133.001,120.001,126.001,126.00552,300
Oct 21, 20241,140.001,140.001,128.001,135.001,135.00424,900
Oct 18, 20241,134.001,143.001,130.001,137.001,137.00608,300
Oct 17, 20241,133.001,134.001,127.001,131.001,131.00480,300
Oct 16, 20241,125.001,139.001,122.001,131.001,131.00637,000
Oct 15, 20241,125.001,128.001,119.001,125.001,125.00599,300
Oct 11, 20241,126.001,131.001,123.001,125.001,125.00479,600
Oct 10, 20241,121.001,132.001,117.001,132.001,132.00483,300
Oct 9, 20241,118.001,125.001,114.001,123.001,123.00588,500
Oct 8, 20241,125.001,130.001,117.001,120.001,120.00477,200
Oct 7, 20241,127.001,133.001,124.001,132.001,132.00688,100
Oct 4, 20241,122.001,130.001,119.001,130.001,130.00614,000
Oct 3, 20241,125.001,127.001,117.001,123.001,123.00508,600
Oct 2, 20241,119.001,125.001,114.001,119.001,119.00574,400
Oct 1, 20241,119.001,120.001,110.001,117.001,117.00673,000
Sep 30, 20241,103.001,130.001,103.001,119.001,119.00978,400
Sep 27, 2024 30.00 Dividend
Sep 27, 20241,116.001,125.001,112.001,124.001,124.00889,200
Sep 26, 20241,131.001,145.001,129.001,145.001,115.001,540,200
Sep 25, 20241,127.001,136.001,120.001,134.001,104.291,048,300
Sep 24, 20241,125.001,130.001,122.001,123.001,093.58815,200
Sep 20, 20241,121.001,126.001,116.001,116.001,086.76958,000
Sep 19, 20241,129.001,133.001,120.001,120.001,090.66784,500
Sep 18, 20241,125.001,128.001,118.001,126.001,096.50481,100
Sep 17, 20241,120.001,122.001,107.001,119.001,089.68687,300
Sep 13, 20241,111.001,115.001,106.001,114.001,084.81628,400
Sep 12, 20241,123.001,123.001,107.001,119.001,089.68625,900
Sep 11, 20241,120.001,121.001,100.001,109.001,079.941,075,400
Sep 10, 20241,127.001,132.001,120.001,124.001,094.55584,600
Sep 9, 20241,121.001,130.001,112.001,127.001,097.47706,000
Sep 6, 20241,145.001,145.001,134.001,137.001,107.21503,300
Sep 5, 20241,133.001,150.001,129.001,141.001,111.10725,100
Sep 4, 20241,143.001,151.001,133.001,133.001,103.31972,500
Sep 3, 20241,151.001,163.001,150.001,159.001,128.63514,500
Sep 2, 20241,156.001,158.001,144.001,152.001,121.82910,300
Aug 30, 20241,154.001,159.001,151.001,155.001,124.74412,800
Aug 29, 20241,156.001,161.001,149.001,156.001,125.71475,600
Aug 28, 20241,153.001,160.001,145.001,160.001,129.61488,100
Aug 27, 20241,151.001,161.001,146.001,155.001,124.74556,700
Aug 26, 20241,161.001,166.001,148.001,151.001,120.84639,400
Aug 23, 20241,153.001,169.001,153.001,164.001,133.50439,700
Aug 22, 20241,154.001,154.001,142.001,151.001,120.84492,000
Aug 21, 20241,144.001,157.001,143.001,154.001,123.76368,100
Aug 20, 20241,149.001,151.001,141.001,151.001,120.84486,600
Aug 19, 20241,147.001,151.001,140.001,141.001,111.10493,000
Aug 16, 20241,145.001,149.001,138.001,147.001,116.95565,500
Aug 15, 20241,124.001,129.001,120.001,126.001,096.50530,400
Aug 14, 20241,122.001,130.001,117.001,124.001,094.55433,100
Aug 13, 20241,115.001,124.001,097.001,122.001,092.60812,100
Aug 9, 20241,121.001,121.001,088.001,108.001,078.97954,300
Aug 8, 20241,080.001,109.001,079.001,091.001,062.41786,800
Aug 7, 20241,090.001,138.001,042.001,083.001,054.621,841,000
Aug 6, 20241,099.001,144.001,087.001,104.001,075.071,343,400
Aug 5, 20241,107.001,114.001,024.001,039.001,011.781,809,700
Aug 2, 20241,150.001,164.001,144.001,153.001,122.791,282,700
Aug 1, 20241,204.001,205.001,168.001,174.001,143.241,088,300
Jul 31, 20241,200.001,218.001,195.001,217.001,185.111,097,300
Jul 30, 20241,196.001,199.001,191.001,196.001,164.66515,000
Jul 29, 20241,198.001,205.001,193.001,197.001,165.64477,400
Jul 26, 20241,177.001,188.001,174.001,183.001,152.00422,100
Jul 25, 20241,181.001,182.001,168.001,177.001,146.16772,900
Jul 24, 20241,204.001,205.001,190.001,192.001,160.77665,200
Jul 23, 20241,200.001,202.001,193.001,202.001,170.51304,600
Jul 22, 20241,199.001,205.001,191.001,191.001,159.79803,500
Jul 19, 20241,197.001,205.001,193.001,196.001,164.66731,500
Jul 18, 20241,194.001,205.001,192.001,194.001,162.721,140,000
Jul 17, 20241,192.001,195.001,189.001,194.001,162.72910,500
Jul 16, 20241,188.001,202.001,187.001,190.001,158.821,386,200
Jul 12, 20241,182.001,197.001,180.001,189.001,157.85616,400
Jul 11, 20241,201.001,205.001,187.001,189.001,157.85756,500
Jul 10, 20241,198.001,202.001,192.001,197.001,165.64741,000
Jul 9, 20241,200.001,204.001,189.001,197.001,165.64590,600
Jul 8, 20241,196.001,198.001,185.001,196.001,164.66548,300
Jul 5, 20241,215.001,215.001,194.001,196.001,164.661,046,700
Jul 4, 20241,195.001,205.001,192.001,205.001,173.43711,200
Jul 3, 20241,184.001,195.001,181.001,195.001,163.69658,300
Jul 2, 20241,177.001,189.001,172.001,183.001,152.00738,900
Jul 1, 20241,170.001,179.001,167.001,177.001,146.16971,400
Jun 28, 20241,169.001,172.001,161.001,166.001,135.45640,300
Jun 27, 20241,149.001,163.001,147.001,163.001,132.53617,000
Jun 26, 20241,147.001,151.001,142.001,149.001,118.90688,900
Jun 25, 20241,134.001,147.001,132.001,144.001,114.03760,700
Jun 24, 20241,126.001,131.001,121.001,130.001,100.39787,200
Jun 21, 20241,107.001,121.001,107.001,117.001,087.731,039,900
Jun 20, 20241,100.001,102.001,093.001,101.001,072.15540,600
Jun 19, 20241,092.001,103.001,092.001,100.001,071.18442,300
Jun 18, 20241,093.001,097.001,091.001,093.001,064.36626,000
Jun 17, 20241,102.001,104.001,088.001,091.001,062.411,251,700
Jun 14, 20241,100.001,110.001,098.001,105.001,076.05833,200
Jun 13, 20241,112.001,113.001,100.001,102.001,073.13772,300
Jun 12, 20241,112.001,118.001,109.001,110.001,080.92687,700
Jun 11, 20241,120.001,125.001,115.001,115.001,085.79562,200
Jun 10, 20241,110.001,119.001,107.001,119.001,089.68544,700
Jun 7, 20241,112.001,115.001,102.001,104.001,075.07937,300
Jun 6, 20241,130.001,132.001,117.001,117.001,087.731,028,300
Jun 5, 20241,134.001,135.001,127.001,128.001,098.45688,100
Jun 4, 20241,136.001,138.001,130.001,137.001,107.21479,100
Jun 3, 20241,145.001,149.001,134.001,136.001,106.24593,600
May 31, 20241,137.001,141.001,130.001,136.001,106.242,108,200
May 30, 20241,128.001,138.001,122.001,132.001,102.342,088,500
May 29, 20241,142.001,142.001,126.001,126.001,096.501,998,400
May 28, 20241,144.001,145.001,135.001,139.001,109.16699,800
May 27, 20241,135.001,147.001,135.001,144.001,114.03718,000
May 24, 20241,135.001,140.001,133.001,138.001,108.18789,700
May 23, 20241,146.001,146.001,131.001,140.001,110.13635,000
May 22, 20241,141.001,143.001,134.001,140.001,110.13747,500
May 21, 20241,146.001,150.001,140.001,143.001,113.05551,900
May 20, 20241,147.001,150.001,140.001,146.001,115.97711,300
May 17, 20241,128.001,142.001,127.001,142.001,112.08643,500
May 16, 20241,127.001,139.001,125.001,136.001,106.241,302,400
May 15, 20241,135.001,136.001,123.001,130.001,100.391,419,500
May 14, 20241,149.001,159.001,125.001,143.001,113.051,704,300
May 13, 20241,153.001,159.001,149.001,153.001,122.79612,100
May 10, 20241,158.001,162.001,152.001,157.001,126.69916,500
May 9, 20241,153.001,159.001,139.001,151.001,120.841,092,600
May 8, 20241,161.001,163.001,147.001,154.001,123.76932,500
May 7, 20241,175.001,177.001,162.001,165.001,134.481,017,000
May 2, 20241,169.001,175.001,164.001,172.001,141.29412,800
May 1, 20241,171.001,172.001,162.001,167.001,136.42703,700
Apr 30, 20241,172.001,184.001,171.001,178.001,147.14678,400
Apr 26, 20241,163.001,166.001,148.001,166.001,135.45742,900
Apr 25, 20241,169.001,170.001,159.001,165.001,134.48618,200
Apr 24, 20241,159.001,171.001,156.001,168.001,137.40747,100
Apr 23, 20241,165.001,167.001,156.001,158.001,127.66662,200
Apr 22, 20241,157.001,169.001,154.001,162.001,131.55789,100
Apr 19, 20241,168.001,169.001,144.001,150.001,119.871,252,200
Apr 18, 20241,165.001,175.001,164.001,171.001,140.32435,000
Apr 17, 20241,187.001,188.001,163.001,167.001,136.421,006,900
Apr 16, 20241,192.001,197.001,179.001,188.001,156.871,177,700
Apr 15, 20241,188.001,198.001,188.001,198.001,166.61714,200
Apr 12, 20241,207.001,210.001,186.001,200.001,168.561,040,700
Apr 11, 20241,189.001,210.001,183.001,209.001,177.32825,800
Apr 10, 20241,191.001,202.001,191.001,201.001,169.53790,000
Apr 9, 20241,191.001,204.001,184.001,198.001,166.61885,500
Apr 8, 20241,180.001,188.001,177.001,186.001,154.93749,400
Apr 5, 20241,174.001,179.001,167.001,176.001,145.19668,600
Apr 4, 20241,185.001,186.001,176.001,178.001,147.14780,200
Apr 3, 20241,167.001,177.001,163.001,172.001,141.29876,900
Apr 2, 20241,182.001,184.001,163.001,165.001,134.48965,600
Apr 1, 20241,200.001,204.001,178.001,182.001,151.03909,200
Mar 29, 20241,181.001,191.001,172.001,189.001,157.85681,700
Mar 28, 2024 30.00 Dividend
Mar 28, 20241,205.001,206.001,176.001,176.001,145.192,031,200
Mar 27, 20241,259.001,266.001,246.001,247.001,185.112,227,800
Mar 26, 20241,243.001,251.001,239.001,250.001,187.96817,100
Mar 25, 20241,256.001,256.001,234.001,242.001,180.361,167,000
Mar 22, 20241,246.001,260.001,238.001,257.001,194.621,287,200
Mar 21, 20241,240.001,251.001,232.001,238.001,176.561,133,000
Mar 19, 20241,226.001,236.001,220.001,231.001,169.91822,600
Mar 18, 20241,223.001,228.001,214.001,225.001,164.21555,100
Mar 15, 20241,201.001,222.001,201.001,216.001,155.65969,900
Mar 14, 20241,208.001,209.001,199.001,206.001,146.15490,700
Mar 13, 20241,215.001,221.001,199.001,201.001,141.40922,400
Mar 12, 20241,203.001,225.001,200.001,225.001,164.21871,600
Mar 11, 20241,222.001,223.001,197.001,205.001,145.201,442,200
Mar 8, 20241,200.001,230.001,199.001,227.001,166.111,196,700
Mar 7, 20241,225.001,229.001,202.001,205.001,145.201,785,600
Mar 6, 20241,217.001,231.001,214.001,226.001,165.161,143,000
Mar 5, 20241,230.001,234.001,223.001,227.001,166.11644,000
Mar 4, 20241,237.001,242.001,219.001,228.001,167.06987,700
Waiting for permission
Allow microphone access to enable voice search

Try again.