Skip to main content
logo
Heiwado Co.,Ltd. (TYO:8276)
Japan flag Japan · Delayed Price · Currency is JPY
2,993.00
+55.00 (1.87%)
Sep 26, 2025, 3:30 PM JST

Heiwado Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,948.002,993.002,948.002,993.002,993.001.87%121,900
Sep 25, 20252,950.002,953.002,925.002,938.002,938.00-0.07%64,800
Sep 24, 20252,918.002,944.002,896.002,940.002,940.000.62%106,600
Sep 22, 20252,884.002,922.002,876.002,922.002,922.00-0.41%105,000
Sep 19, 20252,915.002,953.002,897.002,934.002,934.000.65%250,000
Sep 18, 20252,950.002,951.002,895.002,915.002,915.00-0.78%75,200
Sep 17, 20252,949.002,953.002,935.002,938.002,938.00-0.81%75,200
Sep 16, 20252,931.002,970.002,915.002,962.002,962.001.02%86,300
Sep 12, 20252,944.002,945.002,914.002,932.002,932.000.41%108,800
Sep 11, 20252,905.002,926.002,883.002,920.002,920.000.41%109,300
Sep 10, 20252,897.002,922.002,876.002,908.002,908.000.97%107,400
Sep 9, 20252,917.002,954.002,880.002,880.002,880.00-0.17%94,500
Sep 8, 20252,888.002,909.002,880.002,885.002,885.000.28%74,700
Sep 5, 20252,886.002,886.002,852.002,877.002,877.00-73,600
Sep 4, 20252,886.002,904.002,850.002,877.002,877.000.28%98,800
Sep 3, 20252,864.002,881.002,852.002,869.002,869.000.17%92,800
Sep 2, 20252,859.002,885.002,854.002,864.002,864.00-0.03%70,100
Sep 1, 20252,860.002,882.002,842.002,865.002,865.000.84%77,800
Aug 29, 20252,910.002,910.002,836.002,841.002,841.00-2.54%130,000
Aug 28, 20252,939.002,945.002,911.002,915.002,915.00-1.15%81,600
Aug 27, 20252,953.002,958.002,929.002,949.002,949.00-0.47%121,600
Aug 26, 20252,958.002,966.002,935.002,963.002,963.000.85%155,500
Aug 25, 20252,976.002,985.002,927.002,938.002,938.00-2.39%141,300
Aug 22, 20253,000.003,040.002,983.003,010.003,010.00-0.33%114,300
Aug 21, 20253,085.003,085.003,000.003,020.003,020.00-1.95%116,800
Aug 20, 20253,100.003,100.003,075.003,080.003,080.00-0.16%138,400
Aug 19, 20253,085.003,105.003,040.003,085.003,085.00-0.48%1,042,200
Aug 18, 20253,030.003,120.003,020.003,100.003,067.002.31%1,325,900
Aug 15, 20253,065.003,070.003,005.003,030.002,997.75-0.33%390,900
Aug 14, 20253,105.003,105.003,040.003,040.003,007.64-1.46%381,900
Aug 13, 20253,110.003,110.003,070.003,085.003,052.16-0.96%269,900
Aug 12, 20253,110.003,125.003,070.003,115.003,081.840.48%319,000
Aug 8, 20253,070.003,115.003,040.003,100.003,067.001.64%505,600
Aug 7, 20253,040.003,060.003,025.003,050.003,017.530.83%471,300
Aug 6, 20252,986.003,030.002,979.003,025.002,992.801.17%241,400
Aug 5, 20252,971.002,992.002,953.002,990.002,958.170.57%333,100
Aug 4, 20252,942.002,975.002,937.002,973.002,941.350.13%313,700
Aug 1, 20252,929.002,977.002,919.002,969.002,937.391.89%424,800
Jul 31, 20252,900.002,917.002,875.002,914.002,882.981.22%435,100
Jul 30, 20252,848.002,892.002,848.002,879.002,848.351.23%256,100
Jul 29, 20252,835.002,860.002,820.002,844.002,813.73-0.11%196,500
Jul 28, 20252,898.002,898.002,843.002,847.002,816.69-1.49%264,000
Jul 25, 20252,899.002,902.002,871.002,890.002,859.240.14%240,400
Jul 24, 20252,885.002,901.002,876.002,886.002,855.28-0.17%307,600
Jul 23, 20252,950.002,960.002,868.002,891.002,860.22-2.17%271,800
Jul 22, 20252,982.003,015.002,947.002,955.002,923.54-0.14%209,500
Jul 18, 20252,929.002,962.002,929.002,959.002,927.501.44%142,500
Jul 17, 20252,876.002,932.002,875.002,917.002,885.951.43%144,300
Jul 16, 20252,890.002,909.002,873.002,876.002,845.38-0.48%70,500
Jul 15, 20252,896.002,902.002,866.002,890.002,859.24-80,900