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 ¥4,714.71 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,736.78, while ¥1000 invested 1 year ago would be worth ¥1,598.99. This corresponds to total returns of 371.47%, 273.68%, 59.9%, respectively, with annualized returns of 16.76%, 30.17%, 59.9%.

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
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
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