Hanwa Co., Ltd. (8078.T) JPX

Currency In JPY

8078.T Historical Return

If you invested ¥1000 in Hanwa Co., Ltd. (8078.T) 10 years ago, it would be worth ¥4,199.55 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,358.76, while ¥1000 invested 1 year ago would be worth ¥1,535.66. This corresponds to total returns of 319.96%, 235.88%, 53.57%, respectively, with annualized returns of 15.42%, 27.4%, 53.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8078.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	1,723	1,728	1,728	1,741	1,719	573,100
July 09, 2026	1,744	1,715	1,715	1,755	1,710	311,800
July 08, 2026	1,773	1,753	1,753	1,795	1,748	591,200
July 07, 2026	1,770	1,766	1,766	1,807	1,762	827,500
July 06, 2026	1,743	1,752	1,752	1,771	1,735	421,800
July 03, 2026	1,710	1,734	1,734	1,757	1,701	352,200
July 02, 2026	1,686	1,719	1,719	1,724	1,681	527,600
July 01, 2026	1,725	1,700	1,700	1,737	1,692	349,600
June 30, 2026	1,734	1,694	1,694	1,734	1,693	474,000
June 29, 2026	1,769	1,732	1,732	1,769	1,711	697,800
June 26, 2026	1,763	1,775	1,775	1,845	1,747	1.39M
June 25, 2026	1,685	1,674	1,674	1,691	1,671	456,800
June 24, 2026	1,683	1,659	1,659	1,694	1,650	345,500
June 23, 2026	1,726	1,701	1,701	1,736	1,699	442,300
June 22, 2026	1,714	1,727	1,727	1,731	1,696	518,800
June 19, 2026	1,718	1,703	1,703	1,757	1,703	1.15M
June 18, 2026	1,708	1,711	1,711	1,735	1,706	469,000
June 17, 2026	1,737	1,707	1,707	1,739	1,697	353,100
June 16, 2026	1,744	1,710	1,710	1,757	1,696	375,800
June 15, 2026	1,740	1,759	1,759	1,760	1,724	504,300
June 12, 2026	1,682	1,705	1,705	1,727	1,671	874,600
June 11, 2026	1,670	1,667	1,667	1,686	1,643	506,400
June 10, 2026	1,662	1,687	1,687	1,704	1,654	845,900
June 09, 2026	1,709	1,670	1,670	1,717	1,667	453,100
June 08, 2026	1,682	1,680	1,680	1,693	1,662	682,000
June 05, 2026	1,722	1,722	1,722	1,738	1,709	351,400
June 04, 2026	1,718	1,722	1,722	1,732	1,710	408,300
June 03, 2026	1,744	1,734	1,734	1,752	1,717	632,800
June 02, 2026	1,736	1,706	1,706	1,737	1,695	686,200
June 01, 2026	1,901	1,765	1,765	1,912	1,724	886,700
May 29, 2026	1,878	1,893	1,893	1,927	1,860	1.34M
May 28, 2026	1,873	1,884	1,884	1,914	1,862	797,800
May 27, 2026	1,823	1,864	1,864	1,870	1,812	978,300
May 26, 2026	1,781	1,812	1,812	1,816	1,767	515,400
May 25, 2026	1,776	1,783	1,783	1,796	1,769	250,200
May 22, 2026	1,768	1,767	1,767	1,784	1,740	546,700
May 21, 2026	1,750	1,754	1,754	1,768	1,734	523,300
May 20, 2026	1,743	1,728	1,728	1,753	1,714	542,700
May 19, 2026	1,726	1,751	1,751	1,759	1,726	532,900
May 18, 2026	1,725	1,715	1,715	1,749	1,708	462,100
May 15, 2026	1,761	1,752	1,752	1,785	1,727	599,600
May 14, 2026	1,739	1,761	1,761	1,767	1,723	530,700
May 13, 2026	1,711	1,739	1,739	1,773	1,704	798,000
May 12, 2026	1,677	1,728	1,728	1,784	1,655	787,200
May 11, 2026	1,677	1,675	1,675	1,704	1,666	665,000
May 08, 2026	1,696	1,684	1,684	1,699	1,651	620,200
May 07, 2026	1,656	1,679	1,679	1,697	1,645	714,000
May 01, 2026	1,623	1,634	1,634	1,647	1,600	412,600
April 30, 2026	1,617	1,613	1,613	1,627	1,604	388,000
April 28, 2026	1,624	1,643	1,643	1,649	1,612	394,800
April 27, 2026	1,641	1,619	1,619	1,644	1,611	351,500
April 24, 2026	1,650	1,635	1,635	1,664	1,622	360,000
April 23, 2026	1,634	1,649	1,649	1,651	1,622	496,600
April 22, 2026	1,662	1,645	1,645	1,665	1,628	521,400
April 21, 2026	1,664	1,667	1,667	1,694	1,657	561,600
April 20, 2026	1,675	1,651	1,651	1,675	1,631	387,900
April 17, 2026	1,648	1,655	1,655	1,658	1,626	537,300
April 16, 2026	1,620	1,663	1,663	1,666	1,620	613,200
April 15, 2026	1,649	1,625	1,625	1,652	1,621	490,200
April 14, 2026	1,626	1,630	1,630	1,638	1,618	320,900