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 ¥4,762.74 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,223.85, while ¥1000 invested 1 year ago would be worth ¥1,671.14. This corresponds to total returns of 376.27%, 222.38%, 67.11%, respectively, with annualized returns of 16.89%, 26.4%, 67.11%.

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
September 10, 2026	1,921	1,911	1,911	1,930	1,890	478,100
September 09, 2026	1,914	1,935	1,935	1,944	1,903	555,100
September 08, 2026	1,917	1,914	1,914	1,941	1,911	567,900
September 07, 2026	1,933	1,934	1,934	1,950	1,918	387,500
September 04, 2026	1,949	1,923	1,923	1,968	1,910	495,700
September 03, 2026	1,974	1,958	1,958	1,986	1,949	466,500
September 02, 2026	1,937	1,953	1,953	1,987	1,932	864,700
September 01, 2026	1,885	1,949	1,949	1,952	1,879	741,200
August 31, 2026	1,871	1,875	1,875	1,877	1,850	456,300
August 28, 2026	1,862	1,883	1,883	1,890	1,860	415,400
August 27, 2026	1,880	1,881	1,881	1,890	1,868	367,200
August 26, 2026	1,870	1,858	1,858	1,880	1,852	422,400
August 25, 2026	1,862	1,868	1,868	1,868	1,851	328,100
August 24, 2026	1,860	1,862	1,862	1,863	1,842	391,300
August 21, 2026	1,836	1,841	1,841	1,847	1,819	471,100
August 20, 2026	1,806	1,836	1,836	1,836	1,804	384,200
August 19, 2026	1,826	1,803	1,803	1,836	1,795	407,500
August 18, 2026	1,815	1,859	1,859	1,866	1,807	514,400
August 17, 2026	1,836	1,810	1,810	1,873	1,810	447,900
August 14, 2026	1,790	1,842	1,842	1,846	1,782	542,400
August 13, 2026	1,810	1,792	1,792	1,812	1,779	389,200
August 12, 2026	1,798	1,792	1,792	1,810	1,780	538,200
August 10, 2026	1,805	1,771	1,771	1,830	1,769	468,400
August 07, 2026	1,761	1,821	1,821	1,852	1,756	745,500
August 06, 2026	1,730	1,756	1,756	1,766	1,725	436,300
August 05, 2026	1,707	1,729	1,729	1,737	1,697	394,200
August 04, 2026	1,701	1,699	1,699	1,722	1,681	460,400
August 03, 2026	1,690	1,718	1,718	1,718	1,666	489,600
July 31, 2026	1,723	1,707	1,707	1,746	1,697	396,600
July 30, 2026	1,666	1,701	1,701	1,713	1,664	465,200
July 29, 2026	1,693	1,701	1,701	1,706	1,682	515,600
July 28, 2026	1,710	1,698	1,698	1,738	1,688	441,800
July 27, 2026	1,738	1,734	1,734	1,743	1,718	303,400
July 24, 2026	1,730	1,721	1,721	1,744	1,704	298,200
July 23, 2026	1,736	1,750	1,750	1,750	1,726	569,400
July 22, 2026	1,705	1,724	1,724	1,737	1,700	384,700
July 21, 2026	1,662	1,701	1,701	1,703	1,658	392,800
July 17, 2026	1,690	1,642	1,642	1,696	1,618	510,700
July 16, 2026	1,693	1,684	1,684	1,705	1,684	328,700
July 15, 2026	1,717	1,706	1,706	1,720	1,687	643,700
July 14, 2026	1,662	1,683	1,683	1,688	1,660	465,400
July 13, 2026	1,721	1,660	1,660	1,730	1,660	471,300
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