Heiwa Corporation (TYO:6412)
Japan · Delayed Price · Currency is JPY 1,940.00
+4.00 (0.21%)
At close: Mar 27, 2026
Heiwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,946.00 | 1,953.00 | 1,933.00 | 1,940.00 | 1,940.00 | 0.21% | 892,000 |
| Mar 26, 2026 | 1,927.00 | 1,938.00 | 1,924.00 | 1,936.00 | 1,936.00 | 0.31% | 600,400 |
| Mar 25, 2026 | 1,925.00 | 1,933.00 | 1,924.00 | 1,930.00 | 1,930.00 | 1.05% | 446,800 |
| Mar 24, 2026 | 1,927.00 | 1,933.00 | 1,906.00 | 1,910.00 | 1,910.00 | 0.63% | 481,600 |
| Mar 23, 2026 | 1,908.00 | 1,908.00 | 1,888.00 | 1,898.00 | 1,898.00 | -1.20% | 676,100 |
| Mar 19, 2026 | 1,935.00 | 1,939.00 | 1,921.00 | 1,921.00 | 1,921.00 | -1.74% | 1,041,100 |
| Mar 18, 2026 | 1,949.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,955.00 | 1.24% | 318,400 |
| Mar 17, 2026 | 1,951.00 | 1,955.00 | 1,930.00 | 1,931.00 | 1,931.00 | -0.21% | 330,500 |
| Mar 16, 2026 | 1,950.00 | 1,953.00 | 1,934.00 | 1,935.00 | 1,935.00 | -0.62% | 450,500 |
| Mar 13, 2026 | 1,952.00 | 1,965.00 | 1,947.00 | 1,947.00 | 1,947.00 | -1.07% | 494,500 |
| Mar 12, 2026 | 1,982.00 | 1,984.00 | 1,962.00 | 1,968.00 | 1,968.00 | -1.35% | 376,400 |
| Mar 11, 2026 | 2,000.00 | 2,010.00 | 1,993.00 | 1,995.00 | 1,995.00 | 0.15% | 332,200 |
| Mar 10, 2026 | 1,987.00 | 1,994.00 | 1,974.00 | 1,992.00 | 1,992.00 | 0.71% | 249,100 |
| Mar 9, 2026 | 1,948.00 | 1,990.00 | 1,933.00 | 1,978.00 | 1,978.00 | -0.35% | 612,100 |
| Mar 6, 2026 | 1,965.00 | 1,988.00 | 1,951.00 | 1,985.00 | 1,985.00 | 0.35% | 277,000 |
| Mar 5, 2026 | 1,993.00 | 1,994.00 | 1,976.00 | 1,978.00 | 1,978.00 | 1.02% | 430,900 |
| Mar 4, 2026 | 1,967.00 | 1,969.00 | 1,936.00 | 1,958.00 | 1,958.00 | -0.96% | 688,400 |
| Mar 3, 2026 | 2,001.00 | 2,003.00 | 1,977.00 | 1,977.00 | 1,977.00 | -1.54% | 528,100 |
| Mar 2, 2026 | 2,000.00 | 2,016.00 | 1,991.00 | 2,008.00 | 2,008.00 | -0.50% | 469,300 |
| Feb 27, 2026 | 2,012.00 | 2,020.00 | 2,001.00 | 2,018.00 | 2,018.00 | 0.95% | 334,700 |
| Feb 26, 2026 | 2,006.00 | 2,008.00 | 1,995.00 | 1,999.00 | 1,999.00 | -0.05% | 338,200 |
| Feb 25, 2026 | 2,003.00 | 2,005.00 | 1,993.00 | 2,000.00 | 2,000.00 | -0.15% | 236,000 |
| Feb 24, 2026 | 1,993.00 | 2,015.00 | 1,990.00 | 2,003.00 | 2,003.00 | 0.50% | 273,600 |
| Feb 20, 2026 | 2,006.00 | 2,013.00 | 1,991.00 | 1,993.00 | 1,993.00 | -1.24% | 259,400 |
| Feb 19, 2026 | 2,003.00 | 2,020.00 | 1,995.00 | 2,018.00 | 2,018.00 | 1.15% | 245,700 |
| Feb 18, 2026 | 2,002.00 | 2,003.00 | 1,988.00 | 1,995.00 | 1,995.00 | 0.50% | 174,900 |
| Feb 17, 2026 | 1,998.00 | 1,998.00 | 1,984.00 | 1,985.00 | 1,985.00 | -0.30% | 207,600 |
| Feb 16, 2026 | 1,988.00 | 2,004.00 | 1,983.00 | 1,991.00 | 1,991.00 | 0.66% | 300,100 |
| Feb 13, 2026 | 2,001.00 | 2,005.00 | 1,977.00 | 1,978.00 | 1,978.00 | -0.60% | 448,200 |
| Feb 12, 2026 | 2,005.00 | 2,020.00 | 1,990.00 | 1,990.00 | 1,990.00 | -1.49% | 806,800 |
| Feb 10, 2026 | 2,010.00 | 2,037.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.80% | 365,500 |
| Feb 9, 2026 | 2,031.00 | 2,041.00 | 2,004.00 | 2,004.00 | 2,004.00 | -0.89% | 342,000 |
| Feb 6, 2026 | 2,030.00 | 2,038.00 | 2,021.00 | 2,022.00 | 2,022.00 | -0.39% | 194,800 |
| Feb 5, 2026 | 2,025.00 | 2,039.00 | 2,017.00 | 2,030.00 | 2,030.00 | 1.25% | 240,400 |
| Feb 4, 2026 | 2,021.00 | 2,027.00 | 2,004.00 | 2,005.00 | 2,005.00 | -0.89% | 261,300 |
| Feb 3, 2026 | 2,010.00 | 2,024.00 | 2,005.00 | 2,023.00 | 2,023.00 | 0.80% | 182,700 |
| Feb 2, 2026 | 2,023.00 | 2,030.00 | 2,006.00 | 2,007.00 | 2,007.00 | -0.89% | 240,900 |
| Jan 30, 2026 | 2,015.00 | 2,028.00 | 2,011.00 | 2,025.00 | 2,025.00 | 0.70% | 216,000 |
| Jan 29, 2026 | 2,000.00 | 2,011.00 | 1,987.00 | 2,011.00 | 2,011.00 | 0.45% | 258,000 |
| Jan 28, 2026 | 2,005.00 | 2,018.00 | 1,997.00 | 2,002.00 | 2,002.00 | -0.94% | 368,700 |
| Jan 27, 2026 | 2,036.00 | 2,048.00 | 2,021.00 | 2,021.00 | 2,021.00 | -1.41% | 262,500 |
| Jan 26, 2026 | 2,054.00 | 2,064.00 | 2,042.00 | 2,050.00 | 2,050.00 | -0.68% | 237,300 |
| Jan 23, 2026 | 2,077.00 | 2,077.00 | 2,046.00 | 2,064.00 | 2,064.00 | 0.15% | 282,100 |
| Jan 22, 2026 | 2,060.00 | 2,081.00 | 2,059.00 | 2,061.00 | 2,061.00 | 0.49% | 137,500 |
| Jan 21, 2026 | 2,081.00 | 2,081.00 | 2,049.00 | 2,051.00 | 2,051.00 | -2.05% | 308,900 |
| Jan 20, 2026 | 2,100.00 | 2,103.00 | 2,090.00 | 2,094.00 | 2,094.00 | -0.29% | 181,700 |
| Jan 19, 2026 | 2,079.00 | 2,112.00 | 2,073.00 | 2,100.00 | 2,100.00 | 0.96% | 264,200 |
| Jan 16, 2026 | 2,076.00 | 2,093.00 | 2,069.00 | 2,080.00 | 2,080.00 | -0.34% | 251,000 |
| Jan 15, 2026 | 2,079.00 | 2,091.00 | 2,074.00 | 2,087.00 | 2,087.00 | 0.38% | 256,200 |
| Jan 14, 2026 | 2,076.00 | 2,097.00 | 2,073.00 | 2,079.00 | 2,079.00 | 0.14% | 282,500 |