Hazama Ando Corporation - 1719.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,110	2,112	2,112	2,116.5	2,082	681,000
February 19, 2026	2,118.5	2,117	2,117	2,124	2,095	558,300
February 18, 2026	2,093	2,118.5	2,118.5	2,128	2,085	655,500
February 17, 2026	2,078	2,087	2,087	2,099.5	2,068.5	633,600
February 16, 2026	2,096.5	2,076	2,076	2,100	2,062.5	1.01M
February 13, 2026	2,125	2,085.5	2,085.5	2,134.5	2,075.5	1.56M
February 12, 2026	2,200	2,128	2,128	2,270	2,105	2.76M
February 10, 2026	2,185	2,189.5	2,189.5	2,206	2,178	872,800
February 09, 2026	2,188	2,182	2,182	2,201	2,159.5	998,100
February 06, 2026	2,088	2,138	2,138	2,148.5	2,081.5	1.04M
February 05, 2026	2,088	2,085	2,085	2,088	2,048.5	712,000
February 04, 2026	2,060	2,068	2,068	2,083.5	2,050	550,100
February 03, 2026	2,015.5	2,056	2,056	2,056	2,008	791,700
February 02, 2026	2,014	2,006.5	2,006.5	2,030	1,998	666,100
January 30, 2026	2,009.5	1,997	1,997	2,015	1,985	1.46M
January 29, 2026	1,994	2,002.5	2,002.5	2,003.5	1,966.5	631,400
January 28, 2026	2,005	1,989	1,989	2,005	1,986	619,000
January 27, 2026	2,001	2,018	2,018	2,019	1,983	545,300
January 26, 2026	2,015	2,012	2,012	2,028	2,006	684,900
January 23, 2026	2,017.5	2,033	2,033	2,033	2,015	441,100
January 22, 2026	2,024	2,017.5	2,017.5	2,029.5	2,006	698,100
January 21, 2026	1,996	2,019	2,019	2,024	1,988	546,000
January 20, 2026	2,020.5	2,013	2,013	2,025.5	2,002.5	587,100
January 19, 2026	2,030	2,020.5	2,020.5	2,045.5	2,001.5	723,800
January 16, 2026	2,012	2,037	2,037	2,044.5	2,006	641,600
January 15, 2026	2,018	2,013	2,013	2,037.5	2,013	802,900
January 14, 2026	2,020	2,028	2,028	2,039	2,015.5	707,300
January 13, 2026	2,019	2,013.5	2,013.5	2,024.5	2,000	852,400
January 09, 2026	1,976	1,979	1,979	1,983.5	1,964.5	627,500
January 08, 2026	1,958	1,979	1,979	1,995	1,955	619,000
January 07, 2026	1,938	1,955.5	1,955.5	1,967	1,930	662,300
January 06, 2026	1,926	1,952	1,952	1,955.5	1,921	807,900
January 05, 2026	1,908.5	1,919	1,919	1,926.5	1,903	698,700
December 30, 2025	1,898	1,891	1,891	1,910	1,890	483,800
December 29, 2025	1,900.5	1,895.5	1,895.5	1,905	1,885	573,200
December 26, 2025	1,896.5	1,890	1,890	1,908.5	1,880	444,500
December 25, 2025	1,881.5	1,894.5	1,894.5	1,894.5	1,873	282,000
December 24, 2025	1,877.5	1,872.5	1,872.5	1,884.5	1,870.5	454,100
December 23, 2025	1,870	1,877	1,877	1,882	1,859	464,400
December 22, 2025	1,879	1,866	1,866	1,885.5	1,866	448,000
December 19, 2025	1,861.5	1,878	1,878	1,892	1,857	717,900
December 18, 2025	1,845	1,860.5	1,860.5	1,866.5	1,838	498,200
December 17, 2025	1,854.5	1,852.5	1,852.5	1,856	1,822	520,000
December 16, 2025	1,870	1,854.5	1,854.5	1,871	1,854.5	514,000
December 15, 2025	1,875	1,869.5	1,869.5	1,878.5	1,860	679,500
December 12, 2025	1,860	1,882	1,882	1,882	1,847.5	896,000
December 11, 2025	1,865	1,840	1,840	1,866	1,833	544,100
December 10, 2025	1,875	1,857	1,857	1,880.5	1,855.5	581,000
December 09, 2025	1,877.5	1,857.5	1,857.5	1,880.5	1,841.5	633,600
December 08, 2025	1,855	1,869.5	1,869.5	1,875	1,853	709,200
December 05, 2025	1,842	1,840.5	1,840.5	1,854.5	1,828.5	671,300
December 04, 2025	1,833	1,827	1,827	1,841.5	1,820.5	642,100
December 03, 2025	1,830	1,834.5	1,834.5	1,835.5	1,819	673,600
December 02, 2025	1,838	1,828	1,828	1,838.5	1,798.5	858,400
December 01, 2025	1,878	1,849	1,849	1,886.5	1,838	864,600
November 28, 2025	1,853.5	1,870	1,870	1,881	1,845	592,900
November 27, 2025	1,873.5	1,847	1,847	1,873.5	1,846.5	686,400
November 26, 2025	1,835.5	1,864.5	1,864.5	1,873.5	1,833	955,200
November 25, 2025	1,848.5	1,831	1,831	1,849	1,811.5	701,600
November 21, 2025	1,786	1,833.5	1,833.5	1,834	1,785.5	1.04M

Hazama Ando Corporation (1719.T) JPX