Comparing Back to the side-by-side chart ↗
HAZAMA ANDO CORPORATION (1719.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1711.00 | 1738.00 | 1711.00 | 1737.00 | +1.85% | 661,300 |
| 2026-10-15 | 1716.50 | 1717.00 | 1694.00 | 1705.50 | -0.79% | 1,121,100 |
| 2026-10-14 | 1730.50 | 1732.00 | 1707.50 | 1719.00 | -0.29% | 747,100 |
| 2026-10-13 | 1718.00 | 1728.00 | 1711.00 | 1724.00 | +0.44% | 518,700 |
| 2026-10-09 | 1715.00 | 1721.50 | 1705.00 | 1716.50 | +0.09% | 610,100 |
| 2026-10-08 | 1736.50 | 1736.50 | 1707.00 | 1715.00 | -1.92% | 991,800 |
| 2026-10-07 | 1750.50 | 1769.00 | 1748.50 | 1748.50 | -0.26% | 532,200 |
| 2026-10-06 | 1769.50 | 1769.50 | 1746.50 | 1753.00 | +0.00% | 795,100 |
| 2026-10-05 | 1776.50 | 1780.50 | 1752.00 | 1753.00 | -1.27% | 838,500 |
| 2026-10-02 | 1805.00 | 1808.50 | 1775.50 | 1775.50 | -1.66% | 802,800 |
| 2026-10-01 | 1835.00 | 1835.00 | 1805.00 | 1805.50 | -1.28% | 1,028,500 |
| 2026-09-30 | 1820.00 | 1832.00 | 1810.50 | 1829.00 | +1.05% | 885,300 |
| 2026-09-29 | 1859.00 | 1859.00 | 1810.00 | 1810.00 | -4.86% | 1,156,800 |
| 2026-09-28 | 1914.00 | 1918.00 | 1892.00 | 1902.50 | +0.32% | 1,010,000 |
| 2026-09-25 | 1914.50 | 1919.50 | 1896.50 | 1896.50 | -0.71% | 814,800 |
| 2026-09-24 | 1917.00 | 1920.50 | 1901.50 | 1910.00 | -0.29% | 650,700 |
| 2026-09-18 | 1932.00 | 1936.00 | 1912.50 | 1915.50 | -1.08% | 729,900 |
| 2026-09-17 | 1899.50 | 1936.50 | 1899.50 | 1936.50 | +2.73% | 778,100 |
| 2026-09-16 | 1879.00 | 1905.00 | 1879.00 | 1885.00 | +0.91% | 526,000 |
| 2026-09-15 | 1881.50 | 1888.00 | 1867.50 | 1868.00 | -1.09% | 681,900 |
| 2026-09-14 | 1872.50 | 1892.50 | 1867.00 | 1888.50 | +1.42% | 505,900 |
| 2026-09-11 | 1840.00 | 1882.00 | 1837.50 | 1862.00 | -0.96% | 846,800 |
| 2026-09-10 | 1900.00 | 1911.50 | 1877.00 | 1880.00 | -2.29% | 883,100 |
| 2026-09-09 | 1902.00 | 1934.50 | 1898.00 | 1924.00 | +0.68% | 513,500 |
| 2026-09-08 | 1901.00 | 1922.50 | 1893.00 | 1911.00 | +0.47% | 596,400 |
| 2026-09-07 | 1925.50 | 1932.50 | 1902.00 | 1902.00 | -0.73% | 631,000 |
| 2026-09-04 | 1920.00 | 1924.00 | 1906.00 | 1916.00 | -0.42% | 585,700 |
| 2026-09-03 | 1920.50 | 1931.00 | 1913.00 | 1924.00 | +0.18% | 514,600 |
| 2026-09-02 | 1937.00 | 1947.00 | 1916.00 | 1920.50 | -1.97% | 777,500 |
| 2026-09-01 | 1925.00 | 1960.50 | 1922.00 | 1959.00 | +1.98% | 797,900 |
| 2026-08-31 | 1917.00 | 1928.00 | 1912.00 | 1921.00 | -0.13% | 675,400 |
| 2026-08-28 | 1916.50 | 1928.50 | 1911.50 | 1923.50 | +0.03% | 676,100 |
| 2026-08-27 | 1933.50 | 1942.00 | 1917.00 | 1923.00 | -0.49% | 738,100 |
| 2026-08-26 | 1902.00 | 1938.00 | 1901.00 | 1932.50 | +1.50% | 739,000 |
| 2026-08-25 | 1916.00 | 1919.50 | 1901.50 | 1904.00 | -0.10% | 642,500 |
| 2026-08-24 | 1888.00 | 1907.50 | 1884.50 | 1906.00 | +0.93% | 535,900 |
| 2026-08-21 | 1879.50 | 1892.50 | 1876.50 | 1888.50 | +0.13% | 495,700 |
| 2026-08-20 | 1874.00 | 1888.00 | 1870.50 | 1886.00 | +1.34% | 576,500 |
| 2026-08-19 | 1884.00 | 1885.50 | 1854.00 | 1861.00 | -2.16% | 746,400 |
| 2026-08-18 | 1897.50 | 1913.00 | 1887.00 | 1902.00 | -0.05% | 696,200 |
| 2026-08-17 | 1899.00 | 1916.00 | 1894.00 | 1903.00 | +0.69% | 592,000 |
| 2026-08-14 | 1881.50 | 1898.50 | 1872.00 | 1890.00 | +0.45% | 588,000 |
| 2026-08-13 | 1866.00 | 1884.00 | 1863.50 | 1881.50 | +0.97% | 709,400 |
| 2026-08-12 | 1860.00 | 1872.50 | 1855.50 | 1863.50 | +0.19% | 630,800 |
| 2026-08-10 | 1845.00 | 1873.00 | 1825.00 | 1860.00 | +0.30% | 767,300 |
| 2026-08-07 | 1860.00 | 1861.00 | 1841.00 | 1854.50 | +0.30% | 711,800 |
| 2026-08-06 | 1812.00 | 1885.50 | 1809.00 | 1849.00 | +1.29% | 1,254,900 |
| 2026-08-05 | 1799.00 | 1844.00 | 1772.00 | 1825.50 | +2.18% | 1,681,200 |
| 2026-08-04 | 1798.50 | 1811.50 | 1778.00 | 1786.50 | -1.13% | 701,400 |
| 2026-08-03 | 1822.00 | 1823.00 | 1778.00 | 1807.00 | -0.96% | 816,200 |
| 2026-07-31 | 1837.50 | 1847.00 | 1812.50 | 1824.50 | -0.35% | 736,100 |
| 2026-07-30 | 1820.00 | 1838.50 | 1811.00 | 1831.00 | +0.16% | 604,100 |
| 2026-07-29 | 1859.50 | 1860.00 | 1806.50 | 1828.00 | -0.16% | 804,300 |
| 2026-07-28 | 1838.00 | 1841.50 | 1820.00 | 1831.00 | -0.41% | 552,300 |
| 2026-07-27 | 1848.00 | 1854.00 | 1828.00 | 1838.50 | +0.85% | 472,500 |
| 2026-07-24 | 1820.00 | 1826.50 | 1810.00 | 1823.00 | -0.19% | 388,900 |
| 2026-07-23 | 1823.00 | 1831.00 | 1819.00 | 1826.50 | +0.00% | 477,600 |
| 2026-07-22 | 1816.00 | 1838.00 | 1811.00 | 1826.50 | +0.22% | 623,100 |
| 2026-07-21 | 1836.00 | 1837.00 | 1809.50 | 1822.50 | +1.19% | 750,000 |
| 2026-07-17 | 1813.50 | 1826.00 | 1777.50 | 1801.00 | -0.74% | 974,800 |
| 2026-07-16 | 1822.00 | 1838.00 | 1808.00 | 1814.50 | -0.52% | 941,000 |
| 2026-07-15 | 1826.00 | 1833.50 | 1808.00 | 1824.00 | +0.80% | 763,100 |
| 2026-07-14 | 1802.50 | 1812.00 | 1796.00 | 1809.50 | +0.70% | 972,300 |
| 2026-07-13 | 1806.50 | 1817.50 | 1784.50 | 1797.00 | -0.88% | 731,900 |
| 2026-07-10 | 1830.00 | 1839.00 | 1807.50 | 1813.00 | -0.60% | 609,900 |
| 2026-07-09 | 1823.00 | 1843.00 | 1817.00 | 1824.00 | -0.11% | 511,100 |
| 2026-07-08 | 1826.00 | 1833.00 | 1814.50 | 1826.00 | +0.00% | 550,800 |
| 2026-07-07 | 1850.00 | 1860.00 | 1823.00 | 1826.00 | -0.76% | 649,500 |
| 2026-07-06 | 1821.00 | 1842.50 | 1811.50 | 1840.00 | +1.77% | 703,800 |
| 2026-07-03 | 1822.00 | 1828.00 | 1805.50 | 1808.00 | +0.36% | 449,300 |
| 2026-07-02 | 1800.00 | 1816.00 | 1783.00 | 1801.50 | +1.81% | 628,600 |
| 2026-07-01 | 1800.50 | 1800.50 | 1764.00 | 1769.50 | -1.39% | 499,200 |
| 2026-06-30 | 1800.00 | 1811.00 | 1777.50 | 1794.50 | +0.28% | 702,700 |
| 2026-06-29 | 1768.50 | 1789.50 | 1762.50 | 1789.50 | +1.94% | 963,300 |
| 2026-06-26 | 1740.50 | 1757.00 | 1733.50 | 1755.50 | +1.39% | 515,400 |
| 2026-06-25 | 1765.00 | 1765.00 | 1731.50 | 1731.50 | -0.66% | 344,900 |
| 2026-06-24 | 1745.00 | 1753.00 | 1736.50 | 1743.00 | -0.23% | 659,400 |
| 2026-06-23 | 1780.00 | 1788.00 | 1747.00 | 1747.00 | -1.36% | 501,100 |
| 2026-06-22 | 1750.00 | 1773.50 | 1742.00 | 1771.00 | +0.06% | 681,200 |
| 2026-06-19 | 1790.50 | 1815.50 | 1765.50 | 1770.00 | -1.83% | 702,000 |
| 2026-06-18 | 1796.00 | 1810.50 | 1783.00 | 1803.00 | +0.90% | 431,200 |
| 2026-06-17 | 1795.00 | 1810.50 | 1777.00 | 1787.00 | +1.07% | 494,200 |
| 2026-06-16 | 1782.00 | 1785.50 | 1763.50 | 1768.00 | -1.72% | 631,400 |
| 2026-06-15 | 1773.00 | 1811.50 | 1754.00 | 1799.00 | +3.21% | 660,300 |
| 2026-06-12 | 1762.00 | 1772.50 | 1734.50 | 1743.00 | -0.17% | 939,500 |
| 2026-06-11 | 1746.00 | 1750.50 | 1719.50 | 1746.00 | -0.14% | 576,500 |
| 2026-06-10 | 1760.50 | 1767.50 | 1744.00 | 1748.50 | -0.29% | 510,400 |
| 2026-06-09 | 1744.00 | 1772.00 | 1743.50 | 1753.50 | +0.80% | 665,400 |
| 2026-06-08 | 1745.00 | 1753.00 | 1710.00 | 1739.50 | -0.43% | 947,200 |
| 2026-06-05 | 1731.00 | 1754.50 | 1724.00 | 1747.00 | +1.60% | 413,800 |
| 2026-06-04 | 1730.00 | 1746.00 | 1716.00 | 1719.50 | -1.23% | 473,900 |
| 2026-06-03 | 1713.00 | 1741.00 | 1703.50 | 1741.00 | +1.19% | 547,700 |
| 2026-06-02 | 1741.00 | 1745.50 | 1700.50 | 1720.50 | -1.88% | 669,800 |
| 2026-06-01 | 1786.00 | 1792.00 | 1749.50 | 1753.50 | -2.66% | 768,100 |
| 2026-05-29 | 1767.00 | 1814.00 | 1758.00 | 1801.50 | +1.95% | 1,740,700 |
| 2026-05-28 | 1741.50 | 1771.00 | 1735.00 | 1767.00 | +2.05% | 1,232,800 |
| 2026-05-27 | 1767.00 | 1775.50 | 1729.00 | 1731.50 | -1.98% | 1,590,700 |
| 2026-05-26 | 1753.00 | 1787.00 | 1736.50 | 1766.50 | +1.03% | 793,600 |
| 2026-05-25 | 1740.00 | 1765.00 | 1733.00 | 1748.50 | +0.55% | 796,500 |
| 2026-05-22 | 1753.00 | 1755.00 | 1733.00 | 1739.00 | -1.39% | 744,500 |
| 2026-05-21 | 1785.50 | 1798.50 | 1763.50 | 1763.50 | -1.29% | 759,100 |
| 2026-05-20 | 1840.00 | 1840.00 | 1772.00 | 1786.50 | -3.93% | 1,340,400 |
| 2026-05-19 | 1840.00 | 1866.50 | 1838.50 | 1859.50 | +1.14% | 667,400 |
| 2026-05-18 | 1883.50 | 1885.00 | 1822.00 | 1838.50 | -3.03% | 1,010,900 |
| 2026-05-15 | 1935.00 | 1944.00 | 1877.00 | 1896.00 | -0.97% | 1,004,400 |
| 2026-05-14 | 1963.00 | 1970.50 | 1898.00 | 1914.50 | -2.82% | 1,235,200 |
| 2026-05-13 | 1977.00 | 1988.00 | 1952.00 | 1970.00 | +0.28% | 888,400 |
| 2026-05-12 | 1950.00 | 1987.50 | 1935.50 | 1964.50 | +1.11% | 704,000 |
| 2026-05-11 | 1952.00 | 1976.50 | 1932.00 | 1943.00 | -0.44% | 731,000 |
| 2026-05-08 | 1929.00 | 1951.50 | 1911.50 | 1951.50 | +1.32% | 921,200 |
| 2026-05-07 | 1913.50 | 1926.00 | 1905.50 | 1926.00 | +1.18% | 803,900 |
| 2026-05-01 | 1906.50 | 1918.00 | 1891.50 | 1903.50 | -0.03% | 373,000 |
| 2026-04-30 | 1925.50 | 1935.00 | 1891.50 | 1904.00 | -2.18% | 642,800 |
| 2026-04-28 | 1897.00 | 1948.00 | 1888.50 | 1946.50 | +3.10% | 609,800 |
| 2026-04-27 | 1879.50 | 1897.50 | 1868.00 | 1888.00 | -0.47% | 561,800 |
| 2026-04-24 | 1933.00 | 1935.00 | 1889.50 | 1897.00 | -1.74% | 578,700 |
| 2026-04-23 | 1910.00 | 1936.00 | 1900.00 | 1930.50 | +0.05% | 520,600 |
| 2026-04-22 | 1960.00 | 1964.50 | 1926.50 | 1929.50 | -1.58% | 481,600 |
| 2026-04-21 | 1972.00 | 1977.50 | 1957.00 | 1960.50 | -0.10% | 444,200 |
| 2026-04-20 | 1975.50 | 1976.00 | 1944.50 | 1962.50 | +0.00% | 435,800 |
| 2026-04-17 | 1980.00 | 1986.50 | 1952.00 | 1962.50 | -1.43% | 478,200 |
| 2026-04-16 | 1990.00 | 2002.50 | 1982.00 | 1991.00 | +0.23% | 563,400 |
| 2026-04-15 | 2000.00 | 2014.50 | 1986.50 | 1986.50 | -0.60% | 534,100 |
| 2026-04-14 | 1994.50 | 2010.50 | 1977.50 | 1998.50 | +0.96% | 733,500 |
| 2026-04-13 | 1979.00 | 1990.50 | 1961.00 | 1979.50 | -0.10% | 588,100 |
| 2026-04-10 | 2015.00 | 2023.50 | 1981.00 | 1981.50 | -1.66% | 530,400 |
| 2026-04-09 | 2069.00 | 2079.50 | 2015.00 | 2015.00 | -2.47% | 632,200 |
| 2026-04-08 | 2051.00 | 2066.00 | 2027.00 | 2066.00 | +2.86% | 850,400 |
| 2026-04-07 | 2017.00 | 2030.00 | 1997.50 | 2008.50 | -0.50% | 452,700 |
| 2026-04-06 | 2019.50 | 2035.00 | 2010.00 | 2018.50 | +0.12% | 493,900 |
| 2026-04-03 | 1990.00 | 2028.50 | 1990.00 | 2016.00 | +1.46% | 608,300 |
| 2026-04-02 | 1997.50 | 2014.50 | 1978.00 | 1987.00 | -0.35% | 983,200 |
| 2026-04-01 | 1971.50 | 1994.00 | 1958.00 | 1994.00 | +2.15% | 1,043,800 |
| 2026-03-31 | 1869.50 | 1962.00 | 1861.50 | 1952.00 | +3.86% | 1,503,400 |
| 2026-03-30 | 1848.00 | 1920.00 | 1827.50 | 1879.50 | -2.21% | 1,341,800 |
| 2026-03-27 | 1923.50 | 1931.00 | 1908.50 | 1922.00 | -0.62% | 888,100 |
| 2026-03-26 | 1940.00 | 1943.00 | 1910.50 | 1934.00 | +0.52% | 549,100 |
| 2026-03-25 | 1954.00 | 1954.00 | 1918.50 | 1924.00 | +0.52% | 772,200 |
| 2026-03-24 | 1911.00 | 1926.50 | 1895.50 | 1914.00 | +2.68% | 747,300 |
| 2026-03-23 | 1878.50 | 1886.00 | 1854.50 | 1864.00 | -2.18% | 1,033,000 |
| 2026-03-19 | 1939.00 | 1939.00 | 1905.00 | 1905.50 | -2.78% | 905,200 |
| 2026-03-18 | 1930.00 | 1960.00 | 1928.00 | 1960.00 | +2.08% | 506,800 |
| 2026-03-17 | 1926.00 | 1936.50 | 1918.50 | 1920.00 | +0.29% | 402,700 |
| 2026-03-16 | 1910.50 | 1925.50 | 1903.50 | 1914.50 | -0.67% | 477,900 |
| 2026-03-13 | 1906.50 | 1941.00 | 1904.00 | 1927.50 | -0.49% | 528,400 |
| 2026-03-12 | 1945.00 | 1953.00 | 1922.50 | 1937.00 | -1.42% | 524,400 |
| 2026-03-11 | 1976.50 | 1996.50 | 1965.00 | 1965.00 | -0.20% | 686,900 |
| 2026-03-10 | 1950.50 | 1981.00 | 1934.50 | 1969.00 | +3.06% | 719,300 |
| 2026-03-09 | 1865.00 | 1923.00 | 1860.00 | 1910.50 | -2.82% | 1,135,300 |
| 2026-03-06 | 1970.00 | 1973.50 | 1941.00 | 1966.00 | -1.11% | 815,700 |
| 2026-03-05 | 2020.00 | 2034.50 | 1975.50 | 1988.00 | +0.91% | 974,800 |
| 2026-03-04 | 2030.00 | 2037.50 | 1943.00 | 1970.00 | -4.14% | 1,250,500 |
| 2026-03-03 | 2090.50 | 2099.00 | 2051.00 | 2055.00 | -2.07% | 821,800 |
| 2026-03-02 | 2086.00 | 2104.00 | 2043.50 | 2098.50 | -1.99% | 1,195,700 |
| 2026-02-27 | 2099.00 | 2141.00 | 2093.00 | 2141.00 | +2.05% | 1,039,100 |
| 2026-02-26 | 2105.00 | 2119.50 | 2097.00 | 2098.00 | +0.02% | 598,100 |
| 2026-02-25 | 2110.00 | 2110.00 | 2080.50 | 2097.50 | +0.36% | 792,400 |
| 2026-02-24 | 2117.00 | 2120.00 | 2072.00 | 2090.00 | -1.04% | 818,400 |
| 2026-02-20 | 2110.00 | 2116.50 | 2082.00 | 2112.00 | -0.24% | 681,000 |
| 2026-02-19 | 2118.50 | 2124.00 | 2095.00 | 2117.00 | -0.07% | 558,300 |
| 2026-02-18 | 2093.00 | 2128.00 | 2085.00 | 2118.50 | +1.51% | 655,500 |
| 2026-02-17 | 2078.00 | 2099.50 | 2068.50 | 2087.00 | +0.53% | 633,600 |
| 2026-02-16 | 2096.50 | 2100.00 | 2062.50 | 2076.00 | -0.46% | 1,010,700 |
| 2026-02-13 | 2125.00 | 2134.50 | 2075.50 | 2085.50 | -2.00% | 1,558,600 |
| 2026-02-12 | 2200.00 | 2270.00 | 2105.00 | 2128.00 | -2.81% | 2,760,200 |
| 2026-02-10 | 2185.00 | 2206.00 | 2178.00 | 2189.50 | +0.34% | 872,800 |
| 2026-02-09 | 2188.00 | 2201.00 | 2159.50 | 2182.00 | +2.06% | 998,100 |
| 2026-02-06 | 2088.00 | 2148.50 | 2081.50 | 2138.00 | +2.54% | 1,044,200 |
| 2026-02-05 | 2088.00 | 2088.00 | 2048.50 | 2085.00 | +0.82% | 712,000 |
| 2026-02-04 | 2060.00 | 2083.50 | 2050.00 | 2068.00 | +0.58% | 550,100 |
| 2026-02-03 | 2015.50 | 2056.00 | 2008.00 | 2056.00 | +2.47% | 791,700 |
| 2026-02-02 | 2014.00 | 2030.00 | 1998.00 | 2006.50 | +0.48% | 666,100 |
| 2026-01-30 | 2009.50 | 2015.00 | 1985.00 | 1997.00 | -0.27% | 1,458,500 |
| 2026-01-29 | 1994.00 | 2003.50 | 1966.50 | 2002.50 | +0.68% | 631,400 |
| 2026-01-28 | 2005.00 | 2005.00 | 1986.00 | 1989.00 | -1.44% | 619,000 |
| 2026-01-27 | 2001.00 | 2019.00 | 1983.00 | 2018.00 | +0.30% | 545,300 |
| 2026-01-26 | 2015.00 | 2028.00 | 2006.00 | 2012.00 | -1.03% | 684,900 |
| 2026-01-23 | 2017.50 | 2033.00 | 2015.00 | 2033.00 | +0.77% | 441,100 |
| 2026-01-22 | 2024.00 | 2029.50 | 2006.00 | 2017.50 | +0.37% | 698,100 |
| 2026-01-21 | 1996.00 | 2024.00 | 1988.00 | 2010.00 | -0.15% | 753,900 |
| 2026-01-20 | 2020.50 | 2025.50 | 2002.50 | 2013.00 | -0.37% | 587,100 |
| 2026-01-19 | 2030.00 | 2045.50 | 2001.50 | 2020.50 | -0.81% | 723,800 |
| 2026-01-16 | 2012.00 | 2044.50 | 2006.00 | 2037.00 | +1.19% | 641,600 |
| 2026-01-15 | 2018.00 | 2037.50 | 2013.00 | 2013.00 | -0.74% | 802,900 |
| 2026-01-14 | 2020.00 | 2039.00 | 2015.50 | 2028.00 | +0.72% | 707,300 |
| 2026-01-13 | 2019.00 | 2024.50 | 2000.00 | 2013.50 | +1.74% | 852,400 |
| 2026-01-09 | 1976.00 | 1983.50 | 1964.50 | 1979.00 | +0.00% | 627,500 |
| 2026-01-08 | 1958.00 | 1995.00 | 1955.00 | 1979.00 | +1.20% | 619,000 |
| 2026-01-07 | 1938.00 | 1967.00 | 1930.00 | 1955.50 | +0.18% | 662,300 |
| 2026-01-06 | 1926.00 | 1955.50 | 1921.00 | 1952.00 | +1.72% | 807,900 |
| 2026-01-05 | 1908.50 | 1926.50 | 1903.00 | 1919.00 | +1.48% | 698,700 |
| 2025-12-30 | 1898.00 | 1910.00 | 1890.00 | 1891.00 | -0.24% | 483,800 |
| 2025-12-29 | 1900.50 | 1905.00 | 1885.00 | 1895.50 | +0.29% | 573,200 |
| 2025-12-26 | 1896.50 | 1908.50 | 1880.00 | 1890.00 | -0.24% | 444,500 |
| 2025-12-25 | 1881.50 | 1894.50 | 1873.00 | 1894.50 | +1.17% | 282,000 |
| 2025-12-24 | 1877.50 | 1884.50 | 1870.50 | 1872.50 | -0.24% | 454,100 |
| 2025-12-23 | 1870.00 | 1882.00 | 1859.00 | 1877.00 | +0.59% | 464,400 |
| 2025-12-22 | 1879.00 | 1885.50 | 1866.00 | 1866.00 | -0.64% | 448,000 |
| 2025-12-19 | 1861.50 | 1892.00 | 1857.00 | 1878.00 | +0.94% | 717,900 |
| 2025-12-18 | 1845.00 | 1866.50 | 1838.00 | 1860.50 | +0.43% | 498,200 |
| 2025-12-17 | 1854.50 | 1856.00 | 1822.00 | 1852.50 | -0.11% | 520,000 |
| 2025-12-16 | 1870.00 | 1871.00 | 1854.50 | 1854.50 | -0.80% | 514,000 |
| 2025-12-15 | 1875.00 | 1878.50 | 1860.00 | 1869.50 | -0.66% | 679,500 |
| 2025-12-12 | 1860.00 | 1882.00 | 1847.50 | 1882.00 | +2.28% | 896,000 |
| 2025-12-11 | 1865.00 | 1866.00 | 1833.00 | 1840.00 | -0.92% | 544,100 |
| 2025-12-10 | 1875.00 | 1880.50 | 1855.50 | 1857.00 | -0.03% | 581,000 |
| 2025-12-09 | 1877.50 | 1880.50 | 1841.50 | 1857.50 | -0.64% | 633,600 |
| 2025-12-08 | 1855.00 | 1875.00 | 1853.00 | 1869.50 | +1.58% | 709,200 |
| 2025-12-05 | 1842.00 | 1854.50 | 1828.50 | 1840.50 | +0.74% | 671,300 |
| 2025-12-04 | 1833.00 | 1841.50 | 1820.50 | 1827.00 | -0.41% | 642,100 |
| 2025-12-03 | 1830.00 | 1835.50 | 1819.00 | 1834.50 | +0.36% | 673,600 |
| 2025-12-02 | 1838.00 | 1838.50 | 1798.50 | 1828.00 | -1.14% | 858,400 |
| 2025-12-01 | 1878.00 | 1886.50 | 1838.00 | 1849.00 | -1.12% | 864,600 |
| 2025-11-28 | 1853.50 | 1881.00 | 1845.00 | 1870.00 | +1.25% | 592,900 |
| 2025-11-27 | 1873.50 | 1873.50 | 1846.50 | 1847.00 | -0.94% | 686,400 |
| 2025-11-26 | 1835.50 | 1873.50 | 1833.00 | 1864.50 | +1.83% | 955,200 |
| 2025-11-25 | 1848.50 | 1849.00 | 1811.50 | 1831.00 | -0.14% | 701,600 |
| 2025-11-21 | 1786.00 | 1834.00 | 1785.50 | 1833.50 | +1.61% | 1,036,400 |
| 2025-11-20 | 1791.00 | 1807.00 | 1782.00 | 1804.50 | +1.72% | 732,700 |
| 2025-11-19 | 1778.00 | 1795.50 | 1758.50 | 1774.00 | +0.91% | 1,071,800 |
| 2025-11-18 | 1775.00 | 1785.00 | 1751.50 | 1758.00 | -1.18% | 645,300 |
| 2025-11-17 | 1777.50 | 1789.50 | 1762.00 | 1779.00 | +0.00% | 684,900 |
| 2025-11-14 | 1776.50 | 1790.00 | 1763.50 | 1779.00 | -1.17% | 790,600 |
| 2025-11-13 | 1770.50 | 1827.00 | 1768.50 | 1800.00 | +2.42% | 1,267,100 |
| 2025-11-12 | 1745.00 | 1764.00 | 1742.50 | 1757.50 | -0.09% | 807,100 |
| 2025-11-11 | 1735.00 | 1763.00 | 1725.50 | 1759.00 | +0.98% | 879,200 |
| 2025-11-10 | 1724.50 | 1742.00 | 1720.50 | 1742.00 | +1.46% | 981,100 |
| 2025-11-07 | 1777.00 | 1778.00 | 1688.00 | 1717.00 | -3.40% | 1,612,500 |
| 2025-11-06 | 1760.00 | 1792.00 | 1754.00 | 1777.50 | +1.60% | 1,277,600 |
| 2025-11-05 | 1736.50 | 1757.00 | 1686.50 | 1749.50 | +0.09% | 1,360,700 |
| 2025-11-04 | 1736.50 | 1748.00 | 1714.00 | 1748.00 | +1.22% | 776,500 |
| 2025-10-31 | 1731.00 | 1737.00 | 1716.50 | 1727.00 | +0.47% | 738,700 |
| 2025-10-30 | 1699.00 | 1719.00 | 1698.00 | 1719.00 | +1.06% | 1,687,100 |
| 2025-10-29 | 1727.00 | 1731.00 | 1695.00 | 1701.00 | -0.35% | 728,700 |
| 2025-10-28 | 1778.00 | 1778.00 | 1703.00 | 1707.00 | -3.99% | 1,129,700 |
| 2025-10-27 | 1764.00 | 1780.00 | 1752.00 | 1778.00 | +1.95% | 995,500 |
| 2025-10-24 | 1749.00 | 1750.00 | 1733.00 | 1744.00 | +0.17% | 525,500 |
| 2025-10-23 | 1719.00 | 1744.00 | 1714.00 | 1741.00 | +0.81% | 655,100 |
| 2025-10-22 | 1699.00 | 1730.00 | 1696.00 | 1727.00 | +1.77% | 1,005,800 |
| 2025-10-21 | 1705.00 | 1708.00 | 1688.00 | 1697.00 | -0.47% | 662,200 |
| 2025-10-20 | 1713.00 | 1715.00 | 1696.00 | 1705.00 | +0.65% | 722,800 |
| 2025-10-17 | 1681.00 | 1694.00 | 1676.00 | 1694.00 | +0.77% | 437,600 |
| 2025-10-16 | 1685.00 | 1692.00 | 1672.00 | 1681.00 | +0.66% | 744,700 |
| 2025-10-15 | 1648.00 | 1670.00 | 1643.00 | 1670.00 | +1.95% | 608,500 |
| 2025-10-14 | 1612.00 | 1647.00 | 1610.00 | 1638.00 | -0.12% | 1,000,800 |
| 2025-10-10 | 1658.00 | 1662.00 | 1636.00 | 1640.00 | -1.86% | 830,000 |
| 2025-10-09 | 1665.00 | 1674.00 | 1660.00 | 1671.00 | +0.06% | 594,800 |
| 2025-10-08 | 1666.00 | 1690.00 | 1664.00 | 1670.00 | +0.72% | 695,500 |
| 2025-10-07 | 1669.00 | 1674.00 | 1648.00 | 1658.00 | -0.66% | 663,400 |
| 2025-10-06 | 1689.00 | 1689.00 | 1658.00 | 1669.00 | +2.14% | 1,089,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+11.59%). Worst month: Sep (-4.74%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is HAZAMA ANDO CORPORATION's (1719.T) latest close?
1737.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 1719.T's 52-week high and low?
2270.00 high and 1672.00 low over the trailing 52 weeks, as of 2026-10-16.
What is HAZAMA ANDO CORPORATION's strongest and weakest month historically?
Historically, 1719.T's strongest calendar month has been Feb (average +11.59%) and its weakest Sep (average -4.74%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.