Skip to main content
logo
Heiwado Co.,Ltd. (TYO:8276)
Japan flag Japan · Delayed Price · Currency is JPY
2,646.00
-30.00 (-1.12%)
Aug 4, 2026, 10:24 AM JST

Heiwado Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,695.002,712.002,659.002,663.002,663.00-2.99%145,000
Jul 30, 20262,743.002,762.002,695.002,745.002,745.00-0.25%181,600
Jul 29, 20262,730.002,777.002,679.002,752.002,752.002.38%162,200
Jul 28, 20262,660.002,690.002,649.002,688.002,688.001.47%121,600
Jul 27, 20262,599.002,649.002,595.002,649.002,649.002.44%118,500
Jul 24, 20262,543.002,589.002,529.002,586.002,586.001.09%62,400
Jul 23, 20262,571.002,578.002,549.002,558.002,558.00-1.27%80,600
Jul 22, 20262,581.002,591.002,554.002,591.002,591.000.08%90,200
Jul 21, 20262,640.002,648.002,589.002,589.002,589.000.62%111,700
Jul 17, 20262,591.002,612.002,573.002,573.002,573.000.63%106,400
Jul 16, 20262,563.002,593.002,551.002,557.002,557.000.24%65,500
Jul 15, 20262,580.002,580.002,550.002,551.002,551.00-0.47%58,300
Jul 14, 20262,589.002,595.002,563.002,563.002,563.000.23%59,700
Jul 13, 20262,558.002,576.002,540.002,557.002,557.000.24%64,900
Jul 10, 20262,550.002,555.002,538.002,551.002,551.00-0.70%73,800
Jul 9, 20262,585.002,585.002,555.002,569.002,569.00-0.70%57,500
Jul 8, 20262,585.002,595.002,564.002,587.002,587.000.15%67,700
Jul 7, 20262,573.002,606.002,547.002,583.002,583.001.10%69,200
Jul 6, 20262,540.002,568.002,530.002,555.002,555.001.07%66,800
Jul 3, 20262,547.002,580.002,528.002,528.002,528.000.08%104,500
Jul 2, 20262,490.002,537.002,488.002,526.002,526.002.06%106,900
Jul 1, 20262,478.002,492.002,450.002,475.002,475.00-2.10%117,700
Jun 30, 20262,544.002,555.002,496.002,528.002,528.00-0.12%173,900
Jun 29, 20262,463.002,532.002,450.002,531.002,531.003.10%147,100
Jun 26, 20262,424.002,455.002,366.002,455.002,455.00-4.14%252,900
Jun 25, 20262,560.002,624.002,521.002,561.002,561.001.11%225,900
Jun 24, 20262,538.002,552.002,523.002,533.002,533.000.40%93,800
Jun 23, 20262,482.002,530.002,475.002,523.002,523.001.61%80,900
Jun 22, 20262,520.002,529.002,480.002,483.002,483.00-2.17%90,300
Jun 19, 20262,509.002,538.002,498.002,538.002,538.001.89%156,200
Jun 18, 20262,498.002,514.002,470.002,491.002,491.00-0.64%105,400
Jun 17, 20262,545.002,556.002,502.002,507.002,507.00-0.40%65,900
Jun 16, 20262,504.002,532.002,488.002,517.002,517.00-0.94%95,200
Jun 15, 20262,570.002,572.002,540.002,541.002,541.00-0.97%77,800
Jun 12, 20262,551.002,580.002,540.002,566.002,566.00-0.31%101,200
Jun 11, 20262,564.002,574.002,539.002,574.002,574.000.94%84,900
Jun 10, 20262,500.002,556.002,500.002,550.002,550.001.88%97,800
Jun 9, 20262,510.002,546.002,498.002,503.002,503.00-1.61%100,600
Jun 8, 20262,510.002,544.002,510.002,544.002,544.001.76%97,000
Jun 5, 20262,505.002,532.002,495.002,500.002,500.000.52%70,800
Jun 4, 20262,491.002,538.002,481.002,487.002,487.00-0.84%92,500
Jun 3, 20262,456.002,512.002,442.002,508.002,508.001.99%117,900
Jun 2, 20262,450.002,499.002,428.002,459.002,459.00-1.64%111,300
Jun 1, 20262,500.002,510.002,451.002,500.002,500.000.20%167,100
May 29, 20262,544.002,572.002,495.002,495.002,495.00-1.58%255,800
May 28, 20262,541.002,541.002,502.002,535.002,535.000.32%219,500
May 27, 20262,536.002,536.002,485.002,527.002,527.00-1.17%125,500
May 26, 20262,540.002,571.002,530.002,557.002,557.000.51%84,600
May 25, 20262,630.002,630.002,528.002,544.002,544.00-2.94%148,300
May 22, 20262,630.002,635.002,601.002,621.002,621.00-0.91%87,800