Heiwado Co.,Ltd. (TYO:8276)
Japan · Delayed Price · Currency is JPY 2,522.00
+39.00 (1.57%)
Jun 23, 2026, 2:42 PM JST
Heiwado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2,520.00 | 2,529.00 | 2,480.00 | 2,483.00 | 2,483.00 | -2.17% | 90,300 |
| Jun 19, 2026 | 2,509.00 | 2,538.00 | 2,498.00 | 2,538.00 | 2,538.00 | 1.89% | 156,200 |
| Jun 18, 2026 | 2,498.00 | 2,514.00 | 2,470.00 | 2,491.00 | 2,491.00 | -0.64% | 105,400 |
| Jun 17, 2026 | 2,545.00 | 2,556.00 | 2,502.00 | 2,507.00 | 2,507.00 | -0.40% | 65,900 |
| Jun 16, 2026 | 2,504.00 | 2,532.00 | 2,488.00 | 2,517.00 | 2,517.00 | -0.94% | 95,200 |
| Jun 15, 2026 | 2,570.00 | 2,572.00 | 2,540.00 | 2,541.00 | 2,541.00 | -0.97% | 77,800 |
| Jun 12, 2026 | 2,551.00 | 2,580.00 | 2,540.00 | 2,566.00 | 2,566.00 | -0.31% | 101,200 |
| Jun 11, 2026 | 2,564.00 | 2,574.00 | 2,539.00 | 2,574.00 | 2,574.00 | 0.94% | 84,900 |
| Jun 10, 2026 | 2,500.00 | 2,556.00 | 2,500.00 | 2,550.00 | 2,550.00 | 1.88% | 97,800 |
| Jun 9, 2026 | 2,510.00 | 2,546.00 | 2,498.00 | 2,503.00 | 2,503.00 | -1.61% | 100,600 |
| Jun 8, 2026 | 2,510.00 | 2,544.00 | 2,510.00 | 2,544.00 | 2,544.00 | 1.76% | 97,000 |
| Jun 5, 2026 | 2,505.00 | 2,532.00 | 2,495.00 | 2,500.00 | 2,500.00 | 0.52% | 70,800 |
| Jun 4, 2026 | 2,491.00 | 2,538.00 | 2,481.00 | 2,487.00 | 2,487.00 | -0.84% | 92,500 |
| Jun 3, 2026 | 2,456.00 | 2,512.00 | 2,442.00 | 2,508.00 | 2,508.00 | 1.99% | 117,900 |
| Jun 2, 2026 | 2,450.00 | 2,499.00 | 2,428.00 | 2,459.00 | 2,459.00 | -1.64% | 111,300 |
| Jun 1, 2026 | 2,500.00 | 2,510.00 | 2,451.00 | 2,500.00 | 2,500.00 | 0.20% | 167,100 |
| May 29, 2026 | 2,544.00 | 2,572.00 | 2,495.00 | 2,495.00 | 2,495.00 | -1.58% | 255,800 |
| May 28, 2026 | 2,541.00 | 2,541.00 | 2,502.00 | 2,535.00 | 2,535.00 | 0.32% | 219,500 |
| May 27, 2026 | 2,536.00 | 2,536.00 | 2,485.00 | 2,527.00 | 2,527.00 | -1.17% | 125,500 |
| May 26, 2026 | 2,540.00 | 2,571.00 | 2,530.00 | 2,557.00 | 2,557.00 | 0.51% | 84,600 |
| May 25, 2026 | 2,630.00 | 2,630.00 | 2,528.00 | 2,544.00 | 2,544.00 | -2.94% | 148,300 |
| May 22, 2026 | 2,630.00 | 2,635.00 | 2,601.00 | 2,621.00 | 2,621.00 | -0.91% | 87,800 |
| May 21, 2026 | 2,645.00 | 2,658.00 | 2,636.00 | 2,645.00 | 2,645.00 | 0.30% | 73,000 |
| May 20, 2026 | 2,676.00 | 2,683.00 | 2,613.00 | 2,637.00 | 2,637.00 | -1.60% | 131,600 |
| May 19, 2026 | 2,643.00 | 2,693.00 | 2,643.00 | 2,680.00 | 2,680.00 | 2.56% | 88,800 |
| May 18, 2026 | 2,653.00 | 2,655.00 | 2,602.00 | 2,613.00 | 2,613.00 | -1.51% | 56,600 |
| May 15, 2026 | 2,650.00 | 2,658.00 | 2,631.00 | 2,653.00 | 2,653.00 | -0.15% | 67,100 |
| May 14, 2026 | 2,652.00 | 2,659.00 | 2,620.00 | 2,657.00 | 2,657.00 | 0.61% | 49,800 |
| May 13, 2026 | 2,635.00 | 2,658.00 | 2,619.00 | 2,641.00 | 2,641.00 | 0.69% | 57,600 |
| May 12, 2026 | 2,630.00 | 2,644.00 | 2,611.00 | 2,623.00 | 2,623.00 | -0.68% | 56,300 |
| May 11, 2026 | 2,591.00 | 2,654.00 | 2,590.00 | 2,641.00 | 2,641.00 | 1.34% | 91,300 |
| May 8, 2026 | 2,660.00 | 2,660.00 | 2,577.00 | 2,606.00 | 2,606.00 | -1.96% | 126,800 |
| May 7, 2026 | 2,634.00 | 2,666.00 | 2,621.00 | 2,658.00 | 2,658.00 | 1.10% | 116,800 |
| May 1, 2026 | 2,652.00 | 2,652.00 | 2,616.00 | 2,629.00 | 2,629.00 | -1.28% | 72,900 |
| Apr 30, 2026 | 2,669.00 | 2,686.00 | 2,636.00 | 2,663.00 | 2,663.00 | - | 109,800 |
| Apr 28, 2026 | 2,623.00 | 2,663.00 | 2,623.00 | 2,663.00 | 2,663.00 | 1.56% | 101,400 |
| Apr 27, 2026 | 2,624.00 | 2,638.00 | 2,615.00 | 2,622.00 | 2,622.00 | -0.34% | 99,600 |
| Apr 24, 2026 | 2,669.00 | 2,669.00 | 2,622.00 | 2,631.00 | 2,631.00 | -1.57% | 96,700 |
| Apr 23, 2026 | 2,713.00 | 2,714.00 | 2,658.00 | 2,673.00 | 2,673.00 | -1.73% | 145,600 |
| Apr 22, 2026 | 2,745.00 | 2,758.00 | 2,720.00 | 2,720.00 | 2,720.00 | -1.27% | 89,300 |
| Apr 21, 2026 | 2,805.00 | 2,809.00 | 2,748.00 | 2,755.00 | 2,755.00 | -1.43% | 106,700 |
| Apr 20, 2026 | 2,840.00 | 2,840.00 | 2,793.00 | 2,795.00 | 2,795.00 | -0.85% | 90,500 |
| Apr 17, 2026 | 2,801.00 | 2,824.00 | 2,801.00 | 2,819.00 | 2,819.00 | 0.50% | 89,500 |
| Apr 16, 2026 | 2,820.00 | 2,839.00 | 2,797.00 | 2,805.00 | 2,805.00 | -0.39% | 84,300 |
| Apr 15, 2026 | 2,789.00 | 2,817.00 | 2,785.00 | 2,816.00 | 2,816.00 | 1.48% | 111,600 |
| Apr 14, 2026 | 2,818.00 | 2,821.00 | 2,772.00 | 2,775.00 | 2,775.00 | -1.56% | 110,700 |
| Apr 13, 2026 | 2,811.00 | 2,849.00 | 2,802.00 | 2,819.00 | 2,819.00 | 0.04% | 142,800 |
| Apr 10, 2026 | 2,848.00 | 2,876.00 | 2,814.00 | 2,818.00 | 2,818.00 | -1.26% | 128,600 |
| Apr 9, 2026 | 2,882.00 | 2,929.00 | 2,853.00 | 2,854.00 | 2,854.00 | -1.04% | 155,200 |
| Apr 8, 2026 | 2,939.00 | 2,959.00 | 2,877.00 | 2,884.00 | 2,884.00 | -1.44% | 243,100 |