Heiwa Corporation (TYO:6412)
Japan · Delayed Price · Currency is JPY 1,942.00
-32.00 (-1.62%)
May 29, 2026, 3:30 PM JST
Heiwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,945.00 | 1,957.00 | 1,920.00 | 1,943.00 | 1,943.00 | 0.47% | 363,900 |
| May 19, 2026 | 1,910.00 | 1,939.00 | 1,899.00 | 1,934.00 | 1,934.00 | 1.26% | 345,500 |
| May 18, 2026 | 1,898.00 | 1,914.00 | 1,889.00 | 1,910.00 | 1,910.00 | 0.53% | 320,100 |
| May 15, 2026 | 1,879.00 | 1,910.00 | 1,867.00 | 1,900.00 | 1,900.00 | 1.06% | 461,400 |
| May 14, 2026 | 1,889.00 | 1,892.00 | 1,860.00 | 1,880.00 | 1,880.00 | 3.13% | 576,100 |
| May 13, 2026 | 1,819.00 | 1,834.00 | 1,816.00 | 1,823.00 | 1,823.00 | 0.22% | 185,000 |
| May 12, 2026 | 1,824.00 | 1,830.00 | 1,812.00 | 1,819.00 | 1,819.00 | -0.27% | 186,200 |
| May 11, 2026 | 1,810.00 | 1,836.00 | 1,810.00 | 1,824.00 | 1,824.00 | 0.55% | 231,900 |
| May 8, 2026 | 1,811.00 | 1,821.00 | 1,800.00 | 1,814.00 | 1,814.00 | 0.17% | 340,000 |
| May 7, 2026 | 1,819.00 | 1,824.00 | 1,806.00 | 1,811.00 | 1,811.00 | 0.33% | 334,000 |
| May 1, 2026 | 1,806.00 | 1,814.00 | 1,792.00 | 1,805.00 | 1,805.00 | -0.50% | 248,300 |
| Apr 30, 2026 | 1,806.00 | 1,821.00 | 1,796.00 | 1,814.00 | 1,814.00 | -0.17% | 271,400 |
| Apr 28, 2026 | 1,817.00 | 1,819.00 | 1,806.00 | 1,817.00 | 1,817.00 | 0.44% | 282,300 |
| Apr 27, 2026 | 1,820.00 | 1,826.00 | 1,750.00 | 1,809.00 | 1,809.00 | -0.44% | 507,400 |
| Apr 24, 2026 | 1,817.00 | 1,826.00 | 1,809.00 | 1,817.00 | 1,817.00 | -0.33% | 260,500 |
| Apr 23, 2026 | 1,845.00 | 1,845.00 | 1,816.00 | 1,823.00 | 1,823.00 | -1.73% | 467,100 |
| Apr 22, 2026 | 1,870.00 | 1,874.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.07% | 246,000 |
| Apr 21, 2026 | 1,906.00 | 1,910.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.83% | 250,000 |
| Apr 20, 2026 | 1,919.00 | 1,919.00 | 1,901.00 | 1,910.00 | 1,910.00 | 0.63% | 164,400 |
| Apr 17, 2026 | 1,896.00 | 1,907.00 | 1,896.00 | 1,898.00 | 1,898.00 | 0.11% | 149,900 |
| Apr 16, 2026 | 1,906.00 | 1,918.00 | 1,892.00 | 1,896.00 | 1,896.00 | -0.16% | 189,100 |
| Apr 15, 2026 | 1,895.00 | 1,906.00 | 1,893.00 | 1,899.00 | 1,899.00 | 0.64% | 232,200 |
| Apr 14, 2026 | 1,885.00 | 1,894.00 | 1,877.00 | 1,887.00 | 1,887.00 | 0.37% | 228,400 |
| Apr 13, 2026 | 1,880.00 | 1,895.00 | 1,873.00 | 1,880.00 | 1,880.00 | -0.21% | 210,400 |
| Apr 10, 2026 | 1,909.00 | 1,915.00 | 1,880.00 | 1,884.00 | 1,884.00 | -1.21% | 308,300 |
| Apr 9, 2026 | 1,927.00 | 1,936.00 | 1,907.00 | 1,907.00 | 1,907.00 | -1.19% | 230,600 |
| Apr 8, 2026 | 1,950.00 | 1,950.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 211,400 |
| Apr 7, 2026 | 1,936.00 | 1,949.00 | 1,922.00 | 1,930.00 | 1,930.00 | 0.63% | 282,100 |
| Apr 6, 2026 | 1,919.00 | 1,927.00 | 1,914.00 | 1,918.00 | 1,918.00 | -0.21% | 206,000 |
| Apr 3, 2026 | 1,927.00 | 1,936.00 | 1,920.00 | 1,922.00 | 1,922.00 | 0.63% | 211,500 |
| Apr 2, 2026 | 1,919.00 | 1,929.00 | 1,902.00 | 1,910.00 | 1,910.00 | 0.53% | 325,600 |
| Apr 1, 2026 | 1,884.00 | 1,901.00 | 1,875.00 | 1,900.00 | 1,900.00 | 1.71% | 262,500 |
| Mar 31, 2026 | 1,889.00 | 1,889.00 | 1,864.00 | 1,868.00 | 1,868.00 | 0.86% | 454,500 |
| Mar 30, 2026 | 1,849.00 | 1,869.00 | 1,838.00 | 1,852.00 | 1,852.00 | -2.53% | 764,000 |
| Mar 27, 2026 | 1,946.00 | 1,953.00 | 1,933.00 | 1,940.00 | 1,900.00 | 0.21% | 892,000 |
| Mar 26, 2026 | 1,927.00 | 1,938.00 | 1,924.00 | 1,936.00 | 1,896.08 | 0.31% | 600,400 |
| Mar 25, 2026 | 1,925.00 | 1,933.00 | 1,924.00 | 1,930.00 | 1,890.21 | 1.05% | 446,800 |
| Mar 24, 2026 | 1,927.00 | 1,933.00 | 1,906.00 | 1,910.00 | 1,870.62 | 0.63% | 481,600 |
| Mar 23, 2026 | 1,908.00 | 1,908.00 | 1,888.00 | 1,898.00 | 1,858.87 | -1.20% | 676,100 |
| Mar 19, 2026 | 1,935.00 | 1,939.00 | 1,921.00 | 1,921.00 | 1,881.39 | -1.74% | 1,041,100 |
| Mar 18, 2026 | 1,949.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,914.69 | 1.24% | 318,400 |
| Mar 17, 2026 | 1,951.00 | 1,955.00 | 1,930.00 | 1,931.00 | 1,891.19 | -0.21% | 330,500 |
| Mar 16, 2026 | 1,950.00 | 1,953.00 | 1,934.00 | 1,935.00 | 1,895.10 | -0.62% | 450,500 |