Heiwa Corporation (TYO:6412)
Japan · Delayed Price · Currency is JPY 2,179.00
+4.00 (0.18%)
Jul 30, 2026, 3:30 PM JST
Heiwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2,166.00 | 2,185.00 | 2,144.00 | 2,179.00 | 2,179.00 | 0.18% | 445,600 |
| Jul 29, 2026 | 2,120.00 | 2,197.00 | 2,114.00 | 2,175.00 | 2,175.00 | 3.18% | 686,700 |
| Jul 28, 2026 | 2,108.00 | 2,122.00 | 2,102.00 | 2,108.00 | 2,108.00 | 0.43% | 314,000 |
| Jul 27, 2026 | 2,052.00 | 2,099.00 | 2,052.00 | 2,099.00 | 2,099.00 | 2.74% | 394,300 |
| Jul 24, 2026 | 2,012.00 | 2,043.00 | 2,006.00 | 2,043.00 | 2,043.00 | 0.69% | 186,500 |
| Jul 23, 2026 | 2,020.00 | 2,029.00 | 2,012.00 | 2,029.00 | 2,029.00 | -0.34% | 214,700 |
| Jul 22, 2026 | 2,038.00 | 2,039.00 | 2,015.00 | 2,036.00 | 2,036.00 | - | 220,800 |
| Jul 21, 2026 | 2,027.00 | 2,050.00 | 2,020.00 | 2,036.00 | 2,036.00 | 1.04% | 193,800 |
| Jul 17, 2026 | 2,053.00 | 2,058.00 | 2,002.00 | 2,015.00 | 2,015.00 | -1.61% | 238,200 |
| Jul 16, 2026 | 2,050.00 | 2,053.00 | 2,035.00 | 2,048.00 | 2,048.00 | 0.44% | 164,300 |
| Jul 15, 2026 | 2,045.00 | 2,058.00 | 2,032.00 | 2,039.00 | 2,039.00 | -0.73% | 143,900 |
| Jul 14, 2026 | 2,040.00 | 2,070.00 | 2,036.00 | 2,054.00 | 2,054.00 | 0.98% | 205,100 |
| Jul 13, 2026 | 2,034.00 | 2,041.00 | 2,025.00 | 2,034.00 | 2,034.00 | 0.54% | 156,300 |
| Jul 10, 2026 | 2,029.00 | 2,029.00 | 2,015.00 | 2,023.00 | 2,023.00 | -0.10% | 169,000 |
| Jul 9, 2026 | 2,024.00 | 2,035.00 | 2,014.00 | 2,025.00 | 2,025.00 | -0.15% | 160,300 |
| Jul 8, 2026 | 2,034.00 | 2,044.00 | 2,014.00 | 2,028.00 | 2,028.00 | -0.29% | 259,600 |
| Jul 7, 2026 | 2,015.00 | 2,038.00 | 2,004.00 | 2,034.00 | 2,034.00 | 0.69% | 204,000 |
| Jul 6, 2026 | 2,000.00 | 2,022.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1.25% | 179,700 |
| Jul 3, 2026 | 2,001.00 | 2,006.00 | 1,993.00 | 1,995.00 | 1,995.00 | -0.05% | 175,100 |
| Jul 2, 2026 | 2,007.00 | 2,027.00 | 1,989.00 | 1,996.00 | 1,996.00 | 0.05% | 220,500 |
| Jul 1, 2026 | 1,997.00 | 2,002.00 | 1,981.00 | 1,995.00 | 1,995.00 | -0.10% | 220,000 |
| Jun 30, 2026 | 2,021.00 | 2,025.00 | 1,987.00 | 1,997.00 | 1,997.00 | -1.53% | 265,600 |
| Jun 29, 2026 | 2,002.00 | 2,030.00 | 2,000.00 | 2,028.00 | 2,028.00 | 1.30% | 290,200 |
| Jun 26, 2026 | 2,010.00 | 2,015.00 | 1,985.00 | 2,002.00 | 2,002.00 | -0.10% | 230,400 |
| Jun 25, 2026 | 2,019.00 | 2,020.00 | 1,998.00 | 2,004.00 | 2,004.00 | 0.70% | 248,900 |
| Jun 24, 2026 | 2,007.00 | 2,019.00 | 1,987.00 | 1,990.00 | 1,990.00 | -0.35% | 259,300 |
| Jun 23, 2026 | 2,002.00 | 2,011.00 | 1,992.00 | 1,997.00 | 1,997.00 | -1.04% | 334,500 |
| Jun 22, 2026 | 2,026.00 | 2,037.00 | 2,007.00 | 2,018.00 | 2,018.00 | -1.42% | 213,500 |
| Jun 19, 2026 | 2,060.00 | 2,065.00 | 2,041.00 | 2,047.00 | 2,047.00 | -0.39% | 333,500 |
| Jun 18, 2026 | 2,033.00 | 2,067.00 | 2,025.00 | 2,055.00 | 2,055.00 | 1.03% | 337,000 |
| Jun 17, 2026 | 2,065.00 | 2,068.00 | 2,025.00 | 2,034.00 | 2,034.00 | -1.21% | 208,900 |
| Jun 16, 2026 | 2,065.00 | 2,071.00 | 2,040.00 | 2,059.00 | 2,059.00 | -0.82% | 244,900 |
| Jun 15, 2026 | 2,100.00 | 2,107.00 | 2,068.00 | 2,076.00 | 2,076.00 | -0.57% | 279,000 |
| Jun 12, 2026 | 2,098.00 | 2,140.00 | 2,082.00 | 2,088.00 | 2,088.00 | 0.29% | 542,000 |
| Jun 11, 2026 | 2,094.00 | 2,097.00 | 2,066.00 | 2,082.00 | 2,082.00 | -0.38% | 333,200 |
| Jun 10, 2026 | 2,066.00 | 2,112.00 | 2,062.00 | 2,090.00 | 2,090.00 | 1.95% | 512,500 |
| Jun 9, 2026 | 2,059.00 | 2,067.00 | 2,028.00 | 2,050.00 | 2,050.00 | 0.84% | 362,600 |
| Jun 8, 2026 | 2,058.00 | 2,081.00 | 2,029.00 | 2,033.00 | 2,033.00 | -2.02% | 422,500 |
| Jun 5, 2026 | 2,059.00 | 2,093.00 | 2,056.00 | 2,075.00 | 2,075.00 | 0.92% | 430,900 |
| Jun 4, 2026 | 2,024.00 | 2,057.00 | 2,007.00 | 2,056.00 | 2,056.00 | 0.88% | 387,400 |
| Jun 3, 2026 | 1,984.00 | 2,038.00 | 1,969.00 | 2,038.00 | 2,038.00 | 2.72% | 689,200 |
| Jun 2, 2026 | 1,990.00 | 2,000.00 | 1,976.00 | 1,984.00 | 1,984.00 | 1.22% | 432,200 |
| Jun 1, 2026 | 1,926.00 | 1,964.00 | 1,893.00 | 1,960.00 | 1,960.00 | 0.93% | 506,200 |
| May 29, 2026 | 1,971.00 | 1,983.00 | 1,942.00 | 1,942.00 | 1,942.00 | -1.62% | 358,800 |
| May 28, 2026 | 1,982.00 | 1,985.00 | 1,960.00 | 1,974.00 | 1,974.00 | 0.51% | 336,900 |
| May 27, 2026 | 1,936.00 | 1,964.00 | 1,928.00 | 1,964.00 | 1,964.00 | 1.45% | 300,600 |
| May 26, 2026 | 1,955.00 | 1,957.00 | 1,930.00 | 1,936.00 | 1,936.00 | -1.48% | 312,100 |
| May 25, 2026 | 1,993.00 | 1,999.00 | 1,959.00 | 1,965.00 | 1,965.00 | -1.36% | 320,300 |
| May 22, 2026 | 1,970.00 | 1,995.00 | 1,959.00 | 1,992.00 | 1,992.00 | 0.76% | 323,900 |
| May 21, 2026 | 1,945.00 | 1,990.00 | 1,945.00 | 1,977.00 | 1,977.00 | 1.75% | 448,600 |