Skip to main content
logo
Heiwado Co.,Ltd. (TYO:8276)
Japan flag Japan · Delayed Price · Currency is JPY
2,986.00
-19.00 (-0.63%)
Jan 23, 2026, 3:30 PM JST

Heiwado Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20252,997.003,015.002,984.002,990.002,990.00-0.50%85,400
Nov 27, 20252,998.003,020.002,987.003,005.003,005.000.23%84,400
Nov 26, 20252,995.003,010.002,981.002,998.002,998.001.08%66,500
Nov 25, 20253,000.003,000.002,963.002,966.002,966.00-1.10%72,700
Nov 21, 20252,944.002,999.002,944.002,999.002,999.002.42%90,900
Nov 20, 20252,920.002,940.002,900.002,928.002,928.000.34%61,100
Nov 19, 20252,921.002,936.002,910.002,918.002,918.000.10%52,100
Nov 18, 20252,951.002,973.002,915.002,915.002,915.00-1.45%50,900
Nov 17, 20252,925.002,961.002,911.002,958.002,958.00-0.24%82,900
Nov 14, 20252,972.002,975.002,922.002,965.002,965.000.24%82,000
Nov 13, 20252,933.002,958.002,928.002,958.002,958.002.00%77,500
Nov 12, 20252,890.002,917.002,889.002,900.002,900.000.87%80,900
Nov 11, 20252,879.002,883.002,830.002,875.002,875.000.07%84,200
Nov 10, 20252,883.002,883.002,851.002,873.002,873.000.07%57,200