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

1,706.00

-59(-3.34%)

Updated at June 02 03:30PM

Currency In JPY

8078.T Historical Return

If you invested ¥1000 in Hanwa Co., Ltd. (8078.T) 10 years ago, it would be worth ¥4,242.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,403.15, while ¥1000 invested 1 year ago would be worth ¥1,804.11. This corresponds to total returns of 324.24%, 240.32%, 80.41%, respectively, with annualized returns of 15.54%, 27.74%, 80.41%.

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
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
April 13, 2026	1,618	1,621	1,621	1,640	1,611	339,300
April 10, 2026	1,639	1,633	1,633	1,645	1,622	512,200
April 09, 2026	1,649	1,624	1,624	1,649	1,617	568,400
April 08, 2026	1,653	1,643	1,643	1,653	1,623	775,300
April 07, 2026	1,628	1,613	1,613	1,629	1,598	312,000
April 06, 2026	1,618	1,619	1,619	1,637	1,599	323,700
April 03, 2026	1,616	1,626	1,626	1,627	1,607	254,000
April 02, 2026	1,621	1,601	1,601	1,640	1,592	502,500
April 01, 2026	1,596	1,615	1,615	1,616	1,583	440,400
March 31, 2026	1,544	1,553	1,553	1,579	1,537	655,800
March 30, 2026	1,474	1,555	1,555	1,558	1,461	596,300
March 27, 2026	1,562	1,568	1,543	1,572	1,550	598,500
March 26, 2026	1,580	1,580	1,554.81	1,588	1,560	455,500
March 25, 2026	1,588	1,580	1,554.81	1,594	1,580	452,500
March 24, 2026	1,560	1,554	1,529.22	1,562	1,542	414,000
March 23, 2026	1,526	1,508	1,483.96	1,526	1,486	638,000
March 19, 2026	1,572	1,560	1,535.13	1,590	1,560	751,500
March 18, 2026	1,598	1,628	1,602.04	1,634	1,598	451,500
March 17, 2026	1,590	1,582	1,556.78	1,602	1,574	358,000
March 16, 2026	1,588	1,582	1,556.78	1,598	1,572	373,000
March 13, 2026	1,576	1,590	1,564.65	1,598	1,566	639,500
March 12, 2026	1,626	1,606	1,580.39	1,626	1,588	640,500
March 11, 2026	1,648	1,630	1,604.01	1,656	1,628	416,000
March 10, 2026	1,608	1,626	1,600.08	1,644	1,590	459,000
March 09, 2026	1,532	1,578	1,552.84	1,580	1,524	686,500
March 06, 2026	1,636	1,646	1,619.76	1,654	1,612	636,000
March 05, 2026	1,716	1,696	1,668.96	1,732	1,676	608,000
March 04, 2026	1,720	1,656	1,629.6	1,728	1,640	970,500