Skip to main content
logo
Heiwado Co.,Ltd. (TYO:8276)
Japan flag Japan · Delayed Price · Currency is JPY
3,125.00
+25.00 (0.81%)
At close: Feb 13, 2026

Heiwado Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,145.003,150.003,105.003,125.003,125.000.81%415,900
Feb 12, 20263,075.003,125.003,055.003,100.003,100.001.31%538,900
Feb 10, 20263,065.003,065.003,035.003,060.003,060.000.99%184,500
Feb 9, 20263,065.003,065.003,025.003,030.003,030.00-0.33%393,200
Feb 6, 20263,065.003,065.003,025.003,040.003,040.000.33%167,400
Feb 5, 20263,035.003,050.003,005.003,030.003,030.001.00%253,600
Feb 4, 20262,999.003,020.002,980.003,000.003,000.000.94%154,100
Feb 3, 20262,950.002,999.002,940.002,972.002,972.000.58%133,300
Feb 2, 20262,996.002,996.002,955.002,955.002,955.000.31%125,300
Jan 30, 20262,924.002,959.002,907.002,946.002,946.000.99%170,000
Jan 29, 20262,905.002,917.002,870.002,917.002,917.000.38%156,000
Jan 28, 20262,931.002,932.002,901.002,906.002,906.00-1.46%111,300
Jan 27, 20262,981.002,982.002,945.002,949.002,949.00-1.21%77,400
Jan 26, 20262,986.003,000.002,970.002,985.002,985.00-0.03%92,400
Jan 23, 20263,000.003,020.002,980.002,986.002,986.00-0.63%82,400
Jan 22, 20263,000.003,010.002,979.003,005.003,005.00-0.17%78,700
Jan 21, 20263,080.003,080.003,005.003,010.003,010.00-2.27%92,400
Jan 20, 20263,030.003,085.003,020.003,080.003,080.002.74%122,300
Jan 19, 20262,930.003,030.002,919.002,998.002,998.003.41%175,400
Jan 16, 20262,890.002,905.002,874.002,899.002,899.000.03%69,600
Jan 15, 20262,914.002,927.002,880.002,898.002,898.00-0.55%83,800
Jan 14, 20262,900.002,938.002,896.002,914.002,914.000.41%97,800
Jan 13, 20262,883.002,923.002,876.002,902.002,902.000.76%73,300
Jan 9, 20262,872.002,887.002,868.002,880.002,880.000.38%71,700
Jan 8, 20262,863.002,879.002,860.002,869.002,869.00-0.28%59,200
Jan 7, 20262,859.002,880.002,853.002,877.002,877.000.31%106,900
Jan 6, 20262,878.002,888.002,862.002,868.002,868.00-0.49%79,800
Jan 5, 20262,880.002,890.002,857.002,882.002,882.00-0.03%100,300
Dec 30, 20252,873.002,894.002,866.002,883.002,883.000.73%92,600
Dec 29, 20252,895.002,902.002,843.002,862.002,862.00-0.63%116,700
Dec 26, 20252,880.002,895.002,846.002,880.002,880.000.84%136,800
Dec 25, 20252,995.002,995.002,801.002,856.002,856.00-3.28%262,500
Dec 24, 20252,983.002,997.002,951.002,953.002,953.00-0.87%87,700
Dec 23, 20252,945.002,984.002,938.002,979.002,979.001.15%47,200
Dec 22, 20252,989.002,989.002,945.002,945.002,945.00-1.44%49,600
Dec 19, 20252,985.002,996.002,968.002,988.002,988.000.10%84,300
Dec 18, 20252,956.002,985.002,939.002,985.002,985.001.53%36,800
Dec 17, 20252,965.002,965.002,923.002,940.002,940.00-0.57%29,900
Dec 16, 20252,995.002,995.002,949.002,957.002,957.00-0.94%42,700
Dec 15, 20252,998.003,015.002,964.002,985.002,985.00-0.03%86,700
Dec 12, 20252,985.002,999.002,955.002,986.002,986.001.15%67,800
Dec 11, 20252,965.002,990.002,939.002,952.002,952.00-0.27%75,900
Dec 10, 20252,945.002,980.002,938.002,960.002,960.000.75%90,900
Dec 9, 20252,939.002,946.002,903.002,938.002,938.000.27%58,300
Dec 8, 20252,938.002,950.002,916.002,930.002,930.00-0.27%70,700
Dec 5, 20252,929.002,954.002,918.002,938.002,938.000.07%78,900
Dec 4, 20252,900.002,941.002,900.002,936.002,936.001.00%71,300
Dec 3, 20252,933.002,933.002,897.002,907.002,907.00-0.95%77,900
Dec 2, 20252,955.002,955.002,921.002,935.002,935.00-0.68%68,000
Dec 1, 20252,992.003,005.002,945.002,955.002,955.00-1.17%82,000