Tokyo - Delayed Quote JPY

Hanwa Co., Ltd. (8078.T)

Compare
4,810.00
-15.00
(-0.31%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20254,780.004,835.004,780.004,810.004,810.0061,200
Jan 30, 20254,765.004,830.004,760.004,825.004,825.0071,100
Jan 29, 20254,775.004,795.004,755.004,770.004,770.0056,700
Jan 28, 20254,775.004,820.004,765.004,775.004,775.0060,600
Jan 27, 20254,775.004,810.004,750.004,810.004,810.0055,300
Jan 24, 20254,735.004,795.004,730.004,735.004,735.0066,800
Jan 23, 20254,770.004,770.004,710.004,710.004,710.0077,600
Jan 22, 20254,785.004,820.004,750.004,750.004,750.0076,900
Jan 21, 20254,780.004,790.004,725.004,755.004,755.0073,700
Jan 20, 20254,685.004,780.004,675.004,760.004,760.0083,700
Jan 17, 20254,625.004,665.004,600.004,655.004,655.00121,700
Jan 16, 20254,710.004,720.004,655.004,655.004,655.0076,000
Jan 15, 20254,790.004,790.004,675.004,700.004,700.00133,400
Jan 14, 20254,800.004,805.004,715.004,735.004,735.0087,200
Jan 10, 20254,835.004,860.004,785.004,795.004,795.0078,900
Jan 9, 20254,855.004,860.004,785.004,820.004,820.0081,200
Jan 8, 20254,870.004,910.004,830.004,880.004,880.00100,400
Jan 7, 20254,915.004,920.004,865.004,880.004,880.00131,200
Jan 6, 20255,010.005,010.004,880.004,915.004,915.0092,700
Dec 30, 20244,985.005,010.004,955.004,980.004,980.0084,800
Dec 27, 20245,000.005,000.004,945.004,980.004,980.0088,400
Dec 26, 20244,905.004,990.004,895.004,990.004,990.0075,600
Dec 25, 20244,890.004,895.004,830.004,895.004,895.0037,300
Dec 24, 20244,860.004,875.004,830.004,865.004,865.0045,500
Dec 23, 20244,795.004,860.004,770.004,845.004,845.00105,500
Dec 20, 20244,800.004,820.004,770.004,770.004,770.0079,600
Dec 19, 20244,685.004,780.004,665.004,765.004,765.0094,800
Dec 18, 20244,785.004,810.004,715.004,725.004,725.0092,900
Dec 17, 20244,890.004,890.004,770.004,770.004,770.0067,600
Dec 16, 20244,840.004,920.004,785.004,885.004,885.00132,600
Dec 13, 20244,765.004,835.004,755.004,835.004,835.00173,100
Dec 12, 20244,815.004,820.004,770.004,780.004,780.0083,100
Dec 11, 20244,865.004,865.004,775.004,780.004,780.0074,600
Dec 10, 20244,865.004,885.004,830.004,840.004,840.0074,300
Dec 9, 20244,800.004,850.004,785.004,805.004,805.0085,800
Dec 6, 20244,825.004,855.004,785.004,790.004,790.00107,300
Dec 5, 20244,810.004,835.004,790.004,825.004,825.0073,100
Dec 4, 20244,910.004,915.004,810.004,810.004,810.0083,500
Dec 3, 20244,850.004,970.004,850.004,920.004,920.0097,400
Dec 2, 20244,800.004,870.004,800.004,840.004,840.0055,900
Nov 29, 20244,855.004,895.004,830.004,830.004,830.0082,200
Nov 28, 20244,780.004,890.004,765.004,875.004,875.0075,400
Nov 27, 20244,860.004,890.004,755.004,780.004,780.0083,500
Nov 26, 20244,970.005,000.004,840.004,890.004,890.00101,700
Nov 25, 20245,040.005,050.004,970.004,970.004,970.00187,000
Nov 22, 20244,985.005,050.004,975.004,995.004,995.0077,200
Nov 21, 20245,000.005,020.004,965.004,995.004,995.0072,000
Nov 20, 20244,990.005,040.004,985.005,000.005,000.0048,600
Nov 19, 20245,000.005,080.004,930.005,000.005,000.0086,100
Nov 18, 20244,915.005,010.004,900.004,965.004,965.00101,100
Nov 15, 20244,890.004,975.004,855.004,915.004,915.0095,800
Nov 14, 20244,880.004,915.004,840.004,840.004,840.0092,400
Nov 13, 20244,920.004,965.004,825.004,850.004,850.00121,100
Nov 12, 20245,010.005,020.004,915.004,915.004,915.00100,100
Nov 11, 20245,020.005,080.004,920.004,945.004,945.00132,600
Nov 8, 20245,160.005,210.004,955.005,050.005,050.00119,300
Nov 7, 20245,120.005,170.005,090.005,170.005,170.00116,500
Nov 6, 20244,995.005,090.004,995.005,080.005,080.0091,500
Nov 5, 20245,040.005,060.004,995.004,995.004,995.0097,700
Nov 1, 20245,040.005,080.004,975.004,980.004,980.0085,400
Oct 31, 20245,140.005,190.005,070.005,110.005,110.00114,800
Oct 30, 20244,995.005,100.004,995.005,040.005,040.00469,000
Oct 29, 20245,010.005,030.004,985.005,020.005,020.0078,700
Oct 28, 20244,935.005,030.004,900.005,010.005,010.0065,500
Oct 25, 20244,910.004,980.004,910.004,945.004,945.0060,200
Oct 24, 20244,950.004,970.004,890.004,955.004,955.0096,200
Oct 23, 20245,030.005,040.004,975.004,990.004,990.0080,000
Oct 22, 20245,080.005,130.005,020.005,040.005,040.0066,600
Oct 21, 20245,130.005,180.005,110.005,130.005,130.0051,300
Oct 18, 20245,200.005,200.005,130.005,140.005,140.0051,300
Oct 17, 20245,160.005,170.005,120.005,140.005,140.0060,700
Oct 16, 20245,120.005,160.005,070.005,140.005,140.0061,100
Oct 15, 20245,180.005,180.005,100.005,150.005,150.0086,900
Oct 11, 20245,130.005,140.005,100.005,100.005,100.0065,400
Oct 10, 20245,120.005,130.005,030.005,130.005,130.0050,500
Oct 9, 20245,140.005,150.005,030.005,070.005,070.0063,900
Oct 8, 20245,180.005,230.005,110.005,130.005,130.0085,200
Oct 7, 20245,250.005,290.005,170.005,250.005,250.0098,800
Oct 4, 20245,150.005,170.005,100.005,160.005,160.0072,000
Oct 3, 20245,230.005,230.005,070.005,110.005,110.0069,600
Oct 2, 20244,985.005,160.004,950.005,070.005,070.0098,000
Oct 1, 20244,970.005,020.004,955.004,985.004,985.0088,900
Sep 30, 20244,900.005,000.004,895.004,970.004,970.0098,900
Sep 27, 2024 105.00 Dividend
Sep 27, 20245,100.005,130.005,040.005,100.005,100.0095,400
Sep 26, 20245,060.005,160.005,020.005,130.005,025.00145,100
Sep 25, 20244,990.005,030.004,940.005,030.004,927.0583,800
Sep 24, 20245,060.005,070.004,950.004,995.004,892.7692,300
Sep 20, 20245,040.005,040.004,990.005,010.004,907.46129,300
Sep 19, 20244,960.004,985.004,940.004,945.004,843.7970,200
Sep 18, 20244,925.004,925.004,845.004,890.004,789.9171,600
Sep 17, 20244,835.004,885.004,750.004,820.004,721.35112,800
Sep 13, 20244,860.004,885.004,805.004,805.004,706.65116,000
Sep 12, 20244,925.004,925.004,820.004,890.004,789.9194,300
Sep 11, 20244,825.004,880.004,765.004,800.004,701.7597,800
Sep 10, 20244,840.004,915.004,825.004,865.004,765.42104,100
Sep 9, 20244,750.004,825.004,715.004,820.004,721.35111,600
Sep 6, 20244,855.004,880.004,785.004,860.004,760.53100,400
Sep 5, 20244,860.004,935.004,830.004,870.004,770.32111,400
Sep 4, 20244,920.004,950.004,885.004,930.004,829.09112,000
Sep 3, 20245,120.005,130.005,070.005,090.004,985.8254,000
Sep 2, 20245,140.005,150.005,060.005,080.004,976.0244,200
Aug 30, 20245,070.005,130.005,020.005,090.004,985.8286,500
Aug 29, 20245,030.005,070.004,980.005,050.004,946.6466,400
Aug 28, 20245,060.005,070.004,980.005,030.004,927.0541,600
Aug 27, 20245,040.005,120.005,030.005,100.004,995.6141,800
Aug 26, 20245,080.005,080.004,980.005,040.004,936.8495,800
Aug 23, 20245,060.005,130.005,050.005,110.005,005.4188,400
Aug 22, 20245,140.005,140.005,030.005,050.004,946.6464,900
Aug 21, 20245,130.005,140.005,070.005,110.005,005.4145,900
Aug 20, 20245,180.005,220.005,120.005,200.005,093.5752,300
Aug 19, 20245,240.005,270.005,130.005,130.005,025.0064,800
Aug 16, 20245,300.005,320.005,230.005,270.005,162.1379,800
Aug 15, 20245,090.005,190.005,090.005,170.005,064.1880,100
Aug 14, 20245,040.005,140.005,000.005,130.005,025.0070,300
Aug 13, 20245,000.005,080.004,990.005,040.004,936.84112,900
Aug 9, 20244,880.005,010.004,855.004,970.004,868.27181,300
Aug 8, 20244,950.005,060.004,660.004,810.004,711.55301,400
Aug 7, 20244,750.005,180.004,750.005,050.004,946.64173,100
Aug 6, 20244,890.005,020.004,780.004,850.004,750.73253,800
Aug 5, 20244,840.004,855.004,345.004,375.004,285.45236,600
Aug 2, 20245,450.005,480.005,310.005,310.005,201.32122,200
Aug 1, 20245,730.005,730.005,610.005,650.005,534.3694,000
Jul 31, 20245,700.005,850.005,670.005,830.005,710.6778,700
Jul 30, 20245,710.005,780.005,710.005,740.005,622.5162,000
Jul 29, 20245,660.005,800.005,640.005,800.005,681.2972,300
Jul 26, 20245,520.005,670.005,510.005,620.005,504.9779,500
Jul 25, 20245,590.005,640.005,510.005,560.005,446.20118,900
Jul 24, 20245,700.005,760.005,610.005,650.005,534.36128,900
Jul 23, 20245,800.005,830.005,670.005,700.005,583.33139,000
Jul 22, 20245,890.005,900.005,780.005,800.005,681.2989,600
Jul 19, 20246,020.006,040.005,900.005,930.005,808.6357,500
Jul 18, 20245,950.006,060.005,940.006,000.005,877.1970,800
Jul 17, 20246,050.006,090.005,990.006,020.005,896.7871,400
Jul 16, 20246,050.006,140.006,030.006,040.005,916.37125,100
Jul 12, 20245,930.006,010.005,910.006,010.005,886.99128,300
Jul 11, 20245,940.005,980.005,870.005,960.005,838.0193,900
Jul 10, 20245,900.005,920.005,840.005,880.005,759.6594,900
Jul 9, 20245,950.005,980.005,860.005,930.005,808.63104,900
Jul 8, 20246,030.006,040.005,930.005,950.005,828.22102,600
Jul 5, 20246,170.006,170.006,030.006,080.005,955.5678,900
Jul 4, 20246,090.006,150.006,060.006,150.006,024.1263,000
Jul 3, 20246,050.006,110.005,990.006,070.005,945.76112,000
Jul 2, 20246,080.006,090.006,000.006,050.005,926.17112,200
Jul 1, 20246,170.006,220.006,060.006,100.005,975.1578,800
Jun 28, 20246,190.006,230.006,150.006,160.006,033.92110,400
Jun 27, 20246,110.006,160.006,080.006,100.005,975.1579,800
Jun 26, 20246,100.006,160.006,080.006,140.006,014.3369,400
Jun 25, 20246,140.006,200.006,100.006,160.006,033.9274,700
Jun 24, 20246,040.006,120.006,040.006,110.005,984.9483,300
Jun 21, 20246,110.006,130.006,020.006,020.005,896.78110,500
Jun 20, 20245,970.006,160.005,970.006,110.005,984.9481,100
Jun 19, 20245,920.006,000.005,920.005,970.005,847.8150,900
Jun 18, 20245,970.005,980.005,890.005,920.005,798.8389,600
Jun 17, 20245,980.005,980.005,860.005,930.005,808.63138,100
Jun 14, 20245,960.006,080.005,950.006,050.005,926.17204,000
Jun 13, 20246,160.006,160.005,950.005,970.005,847.8196,500
Jun 12, 20246,070.006,140.006,010.006,120.005,994.7488,200
Jun 11, 20246,260.006,290.006,100.006,100.005,975.15115,800
Jun 10, 20246,240.006,280.006,200.006,240.006,112.2853,400
Jun 7, 20246,190.006,300.006,190.006,260.006,131.8780,100
Jun 6, 20246,140.006,240.006,120.006,230.006,102.49114,900
Jun 5, 20246,410.006,410.006,100.006,110.005,984.94131,800
Jun 4, 20246,570.006,660.006,440.006,440.006,308.19133,300
Jun 3, 20246,640.006,700.006,620.006,630.006,494.3089,600
May 31, 20246,690.006,740.006,610.006,650.006,513.89171,500
May 30, 20246,560.006,690.006,550.006,610.006,474.71126,200
May 29, 20246,690.006,770.006,640.006,640.006,504.09105,200
May 28, 20246,580.006,680.006,530.006,640.006,504.09126,700
May 27, 20246,520.006,600.006,490.006,580.006,445.3269,100
May 24, 20246,410.006,510.006,400.006,490.006,357.1698,200
May 23, 20246,550.006,550.006,430.006,510.006,376.75113,900
May 22, 20246,530.006,670.006,530.006,590.006,455.12141,700
May 21, 20246,400.006,560.006,370.006,490.006,357.16151,700
May 20, 20246,370.006,440.006,350.006,350.006,220.0393,200
May 17, 20246,180.006,330.006,170.006,320.006,190.64108,100
May 16, 20246,200.006,250.006,160.006,230.006,102.4973,300
May 15, 20246,370.006,370.006,220.006,220.006,092.6985,000
May 14, 20246,330.006,420.006,320.006,370.006,239.62184,400
May 13, 20246,310.006,410.006,270.006,340.006,210.23168,400
May 10, 20246,150.006,460.006,100.006,320.006,190.64167,700
May 9, 20246,120.006,150.006,060.006,130.006,004.5382,900
May 8, 20246,050.006,110.005,980.006,060.005,935.9668,800
May 7, 20246,060.006,150.006,020.006,090.005,965.3595,900
May 2, 20245,950.006,060.005,920.006,050.005,926.1765,200
May 1, 20246,070.006,070.005,920.005,960.005,838.0153,600
Apr 30, 20245,960.006,100.005,930.006,100.005,975.15110,700
Apr 26, 20245,860.005,920.005,790.005,910.005,789.0480,700
Apr 25, 20245,870.005,900.005,770.005,830.005,710.6755,600
Apr 24, 20245,870.005,960.005,870.005,900.005,779.24115,200
Apr 23, 20245,860.005,920.005,820.005,850.005,730.2672,100
Apr 22, 20245,830.005,860.005,760.005,850.005,730.26106,300
Apr 19, 20245,800.005,800.005,650.005,740.005,622.51103,000
Apr 18, 20245,720.005,890.005,720.005,850.005,730.2698,000
Apr 17, 20245,780.005,810.005,630.005,720.005,602.9273,400
Apr 16, 20245,860.005,900.005,720.005,770.005,651.90101,400
Apr 15, 20245,890.005,960.005,860.005,950.005,828.2275,500
Apr 12, 20245,950.005,950.005,880.005,920.005,798.8351,400
Apr 11, 20245,820.005,920.005,800.005,920.005,798.8364,200
Apr 10, 20245,950.005,950.005,870.005,890.005,769.4454,200
Apr 9, 20245,860.005,950.005,860.005,930.005,808.63106,200
Apr 8, 20245,810.005,830.005,760.005,830.005,710.6767,400
Apr 5, 20245,770.005,820.005,760.005,810.005,691.0889,900
Apr 4, 20245,810.005,870.005,780.005,830.005,710.6773,600
Apr 3, 20245,790.005,870.005,750.005,760.005,642.1197,200
Apr 2, 20245,790.005,810.005,700.005,760.005,642.1170,500
Apr 1, 20245,910.005,940.005,740.005,800.005,681.2977,300
Mar 29, 20245,930.005,970.005,890.005,950.005,828.2234,200
Mar 28, 2024 100.00 Dividend
Mar 28, 20245,850.005,930.005,840.005,890.005,769.4465,000
Mar 27, 20245,980.006,020.005,940.005,940.005,720.47156,100
Mar 26, 20245,980.006,040.005,890.005,910.005,691.58110,000
Mar 25, 20245,910.005,940.005,860.005,880.005,662.6975,600
Mar 22, 20245,980.005,980.005,890.005,940.005,720.4778,800
Mar 21, 20245,850.005,990.005,830.005,980.005,758.99119,800
Mar 19, 20245,740.005,820.005,720.005,800.005,585.6479,400
Mar 18, 20245,750.005,760.005,710.005,740.005,527.8686,600
Mar 15, 20245,640.005,780.005,640.005,770.005,556.75134,100
Mar 14, 20245,510.005,660.005,500.005,650.005,441.19107,100
Mar 13, 20245,520.005,620.005,450.005,500.005,296.73107,300
Mar 12, 20245,470.005,480.005,320.005,420.005,219.69103,600
Mar 11, 20245,640.005,650.005,450.005,490.005,287.10118,800
Mar 8, 20245,630.005,750.005,590.005,700.005,489.34123,500
Mar 7, 20245,750.005,770.005,610.005,620.005,412.2991,900
Mar 6, 20245,700.005,770.005,680.005,690.005,479.7190,800
Mar 5, 20245,590.005,740.005,590.005,700.005,489.34108,300
Mar 4, 20245,620.005,660.005,540.005,590.005,383.40102,300
Mar 1, 20245,700.005,770.005,650.005,650.005,441.19106,900
Feb 29, 20245,600.005,760.005,580.005,690.005,479.71253,300
Feb 28, 20245,480.005,580.005,440.005,530.005,325.62100,800
Feb 27, 20245,450.005,540.005,420.005,480.005,277.47100,300
Feb 26, 20245,600.005,600.005,460.005,460.005,258.21112,600
Feb 22, 20245,600.005,600.005,480.005,530.005,325.62113,900
Feb 21, 20245,550.005,620.005,500.005,550.005,344.88168,800
Feb 20, 20245,730.005,730.005,580.005,620.005,412.29108,900
Feb 19, 20245,760.005,790.005,710.005,790.005,576.0172,700
Feb 16, 20245,640.005,740.005,620.005,730.005,518.23127,100
Feb 15, 20245,620.005,620.005,540.005,610.005,402.66134,400
Feb 14, 20245,660.005,660.005,480.005,530.005,325.62143,900
Feb 13, 20245,650.005,700.005,600.005,700.005,489.34179,900
Feb 9, 20245,460.005,630.005,430.005,550.005,344.88161,200
Feb 8, 20245,450.005,550.005,380.005,490.005,287.10163,700
Feb 7, 20245,270.005,400.005,270.005,390.005,190.7977,600
Feb 6, 20245,270.005,300.005,260.005,280.005,084.8676,100
Feb 5, 20245,380.005,380.005,300.005,310.005,113.7579,200
Feb 2, 20245,390.005,400.005,320.005,340.005,142.64106,400
Feb 1, 20245,350.005,400.005,330.005,330.005,133.0180,400
Jan 31, 20245,330.005,460.005,320.005,440.005,238.95113,800

Related Tickers

9006.T Keikyu Corporation
1,362.00
+0.18%
 
4206.T Aica Kogyo Company, Limited
3,244.00
-0.03%
 
5393.T Nichias Corporation
5,102.00
+1.43%
 
9003.T Sotetsu Holdings, Inc.
2,575.00
+0.31%
 
KLKBF Kuala Lumpur Kepong Berhad
6.17
0.00%
 
8020.T Kanematsu Corporation
2,611.50
-0.55%
 
3401.T Teijin Limited
1,324.50
-0.38%
 
2327.HK Meilleure Health International Industry Group Limited
0.300
0.00%
 
AYYLF Ayala Corporation
11.35
0.00%
 
5211PA.KL Sunway Berhad
4.2400
+1.44%