Heiwa Corporation (TYO:6412)
Japan · Delayed Price · Currency is JPY 2,187.00
-22.00 (-1.00%)
Aug 20, 2026, 9:00 AM JST
Heiwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2,203.00 | 2,207.00 | 2,179.00 | 2,187.00 | 2,187.00 | -1.00% | 217,500 |
| Aug 18, 2026 | 2,190.00 | 2,221.00 | 2,175.00 | 2,209.00 | 2,209.00 | 0.91% | 281,400 |
| Aug 17, 2026 | 2,185.00 | 2,205.00 | 2,178.00 | 2,189.00 | 2,189.00 | 0.51% | 380,000 |
| Aug 14, 2026 | 2,145.00 | 2,185.00 | 2,136.00 | 2,178.00 | 2,178.00 | 1.40% | 364,900 |
| Aug 13, 2026 | 2,158.00 | 2,172.00 | 2,135.00 | 2,148.00 | 2,148.00 | 0.05% | 308,300 |
| Aug 12, 2026 | 2,125.00 | 2,157.00 | 2,104.00 | 2,147.00 | 2,147.00 | 1.37% | 355,900 |
| Aug 10, 2026 | 2,073.00 | 2,142.00 | 2,071.00 | 2,118.00 | 2,118.00 | -0.14% | 412,700 |
| Aug 7, 2026 | 2,111.00 | 2,134.00 | 2,090.00 | 2,121.00 | 2,121.00 | 0.47% | 233,700 |
| Aug 6, 2026 | 2,100.00 | 2,111.00 | 2,087.00 | 2,111.00 | 2,111.00 | 1.88% | 211,300 |
| Aug 5, 2026 | 2,092.00 | 2,108.00 | 2,072.00 | 2,072.00 | 2,072.00 | -0.77% | 235,400 |
| Aug 4, 2026 | 2,099.00 | 2,110.00 | 2,077.00 | 2,088.00 | 2,088.00 | -0.52% | 288,100 |
| Aug 3, 2026 | 2,131.00 | 2,140.00 | 2,077.00 | 2,099.00 | 2,099.00 | -1.92% | 344,000 |
| Jul 31, 2026 | 2,168.00 | 2,178.00 | 2,129.00 | 2,140.00 | 2,140.00 | -1.79% | 757,800 |
| 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 |