Hazama Ando Corporation (1719.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Hazama Ando Corporation (1719.T) 10 years ago, it would be worth ¥4,387.08 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,709.63, while ¥1000 invested 1 year ago would be worth ¥1,162.38. This corresponds to total returns of 338.71%, 170.96%, 16.24%, respectively, with annualized returns of 15.93%, 22.05%, 16.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1,837.5 | 1,824.5 | 1,824.5 | 1,847 | 1,812.5 | 736,100 |
| July 30, 2026 | 1,820 | 1,831 | 1,831 | 1,838.5 | 1,811 | 604,100 |
| July 29, 2026 | 1,859.5 | 1,828 | 1,828 | 1,860 | 1,806.5 | 804,300 |
| July 28, 2026 | 1,838 | 1,831 | 1,831 | 1,841.5 | 1,820 | 552,300 |
| July 27, 2026 | 1,848 | 1,838.5 | 1,838.5 | 1,854 | 1,828 | 472,500 |
| July 24, 2026 | 1,820 | 1,823 | 1,823 | 1,826.5 | 1,810 | 388,900 |
| July 23, 2026 | 1,823 | 1,826.5 | 1,826.5 | 1,831 | 1,819 | 477,600 |
| July 22, 2026 | 1,816 | 1,826.5 | 1,826.5 | 1,838 | 1,811 | 623,100 |
| July 21, 2026 | 1,836 | 1,822.5 | 1,822.5 | 1,837 | 1,809.5 | 750,000 |
| July 17, 2026 | 1,813.5 | 1,801 | 1,801 | 1,826 | 1,777.5 | 974,800 |
| July 16, 2026 | 1,822 | 1,814.5 | 1,814.5 | 1,838 | 1,808 | 941,000 |
| July 15, 2026 | 1,826 | 1,824 | 1,824 | 1,833.5 | 1,808 | 763,100 |
| July 14, 2026 | 1,802.5 | 1,809.5 | 1,809.5 | 1,812 | 1,796 | 972,300 |
| July 13, 2026 | 1,806.5 | 1,797 | 1,797 | 1,817.5 | 1,784.5 | 731,900 |
| July 10, 2026 | 1,830 | 1,813 | 1,813 | 1,839 | 1,807.5 | 609,900 |
| July 09, 2026 | 1,823 | 1,824 | 1,824 | 1,843 | 1,817 | 511,100 |
| July 08, 2026 | 1,826 | 1,826 | 1,826 | 1,833 | 1,814.5 | 550,800 |
| July 07, 2026 | 1,850 | 1,826 | 1,826 | 1,860 | 1,823 | 649,500 |
| July 06, 2026 | 1,821 | 1,840 | 1,840 | 1,842.5 | 1,811.5 | 703,800 |
| July 03, 2026 | 1,822 | 1,808 | 1,808 | 1,828 | 1,805.5 | 449,300 |
| July 02, 2026 | 1,800 | 1,801.5 | 1,801.5 | 1,816 | 1,783 | 628,600 |
| July 01, 2026 | 1,800.5 | 1,769.5 | 1,769.5 | 1,800.5 | 1,764 | 499,200 |
| June 30, 2026 | 1,800 | 1,794.5 | 1,794.5 | 1,811 | 1,777.5 | 702,700 |
| June 29, 2026 | 1,768.5 | 1,789.5 | 1,789.5 | 1,789.5 | 1,762.5 | 963,300 |
| June 26, 2026 | 1,740.5 | 1,755.5 | 1,755.5 | 1,757 | 1,733.5 | 515,400 |
| June 25, 2026 | 1,765 | 1,731.5 | 1,731.5 | 1,765 | 1,731.5 | 344,900 |
| June 24, 2026 | 1,745 | 1,743 | 1,743 | 1,753 | 1,736.5 | 659,400 |
| June 23, 2026 | 1,780 | 1,747 | 1,747 | 1,788 | 1,747 | 501,100 |
| June 22, 2026 | 1,750 | 1,771 | 1,771 | 1,773.5 | 1,742 | 681,200 |
| June 19, 2026 | 1,790.5 | 1,770 | 1,770 | 1,815.5 | 1,765.5 | 702,000 |
| June 18, 2026 | 1,796 | 1,803 | 1,803 | 1,810.5 | 1,783 | 431,200 |
| June 17, 2026 | 1,795 | 1,787 | 1,787 | 1,810.5 | 1,777 | 494,200 |
| June 16, 2026 | 1,782 | 1,768 | 1,768 | 1,785.5 | 1,763.5 | 631,400 |
| June 15, 2026 | 1,773 | 1,799 | 1,799 | 1,811.5 | 1,754 | 660,300 |
| June 12, 2026 | 1,762 | 1,743 | 1,743 | 1,772.5 | 1,734.5 | 939,500 |
| June 11, 2026 | 1,746 | 1,746 | 1,746 | 1,750.5 | 1,719.5 | 576,500 |
| June 10, 2026 | 1,760.5 | 1,748.5 | 1,748.5 | 1,767.5 | 1,744 | 510,400 |
| June 09, 2026 | 1,744 | 1,753.5 | 1,753.5 | 1,772 | 1,743.5 | 665,400 |
| June 08, 2026 | 1,745 | 1,739.5 | 1,739.5 | 1,753 | 1,710 | 947,200 |
| June 05, 2026 | 1,731 | 1,747 | 1,747 | 1,754.5 | 1,724 | 413,800 |
| June 04, 2026 | 1,730 | 1,719.5 | 1,719.5 | 1,746 | 1,716 | 473,900 |
| June 03, 2026 | 1,713 | 1,741 | 1,741 | 1,741 | 1,703.5 | 547,700 |
| June 02, 2026 | 1,741 | 1,720.5 | 1,720.5 | 1,745.5 | 1,700.5 | 669,800 |
| June 01, 2026 | 1,786 | 1,753.5 | 1,753.5 | 1,792 | 1,749.5 | 768,100 |
| May 29, 2026 | 1,767 | 1,801.5 | 1,801.5 | 1,814 | 1,758 | 1.74M |
| May 28, 2026 | 1,741.5 | 1,767 | 1,767 | 1,771 | 1,735 | 1.23M |
| May 27, 2026 | 1,767 | 1,731.5 | 1,731.5 | 1,775.5 | 1,729 | 1.59M |
| May 26, 2026 | 1,753 | 1,766.5 | 1,766.5 | 1,787 | 1,736.5 | 793,600 |
| May 25, 2026 | 1,740 | 1,748.5 | 1,748.5 | 1,765 | 1,733 | 796,500 |
| May 22, 2026 | 1,753 | 1,739 | 1,739 | 1,755 | 1,733 | 744,500 |
| May 21, 2026 | 1,785.5 | 1,763.5 | 1,763.5 | 1,798.5 | 1,763.5 | 759,100 |
| May 20, 2026 | 1,840 | 1,786.5 | 1,786.5 | 1,840 | 1,772 | 1.34M |
| May 19, 2026 | 1,840 | 1,859.5 | 1,859.5 | 1,866.5 | 1,838.5 | 667,400 |
| May 18, 2026 | 1,883.5 | 1,838.5 | 1,838.5 | 1,885 | 1,822 | 1.01M |
| May 15, 2026 | 1,935 | 1,896 | 1,896 | 1,944 | 1,877 | 1M |
| May 14, 2026 | 1,963 | 1,914.5 | 1,914.5 | 1,970.5 | 1,898 | 1.24M |
| May 13, 2026 | 1,977 | 1,970 | 1,970 | 1,988 | 1,952 | 888,400 |
| May 12, 2026 | 1,950 | 1,964.5 | 1,964.5 | 1,987.5 | 1,935.5 | 704,000 |
| May 11, 2026 | 1,952 | 1,943 | 1,943 | 1,976.5 | 1,932 | 731,000 |
| May 08, 2026 | 1,929 | 1,951.5 | 1,951.5 | 1,951.5 | 1,911.5 | 921,200 |