Skip to main content
logo
Heiwado Co.,Ltd. (TYO:8276)
Japan flag Japan · Delayed Price · Currency is JPY
2,529.00
-38.00 (-1.48%)
Oct 5, 2026, 3:30 PM JST

Heiwado Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,538.002,570.002,502.002,567.002,567.000.12%110,000
Oct 1, 20262,551.002,587.002,504.002,564.002,564.00-0.85%331,000
Sep 30, 20262,604.002,604.002,558.002,586.002,586.00-0.65%123,000
Sep 29, 20262,630.002,638.002,597.002,603.002,603.00-1.48%105,200
Sep 28, 20262,673.002,688.002,628.002,642.002,642.00-1.56%115,500
Sep 25, 20262,686.002,691.002,671.002,684.002,684.000.98%87,100
Sep 24, 20262,684.002,691.002,658.002,658.002,658.00-1.26%96,300
Sep 18, 20262,710.002,712.002,687.002,692.002,692.00-1.07%133,700
Sep 17, 20262,720.002,735.002,706.002,721.002,721.000.96%69,700
Sep 16, 20262,745.002,750.002,695.002,695.002,695.00-1.10%77,700
Sep 15, 20262,739.002,754.002,725.002,725.002,725.000.11%74,400
Sep 14, 20262,698.002,734.002,698.002,722.002,722.001.64%73,200
Sep 11, 20262,654.002,700.002,652.002,678.002,678.000.34%90,800
Sep 10, 20262,670.002,682.002,650.002,669.002,669.00-0.26%86,100
Sep 9, 20262,679.002,698.002,651.002,676.002,676.00-0.48%110,200
Sep 8, 20262,683.002,700.002,665.002,689.002,689.001.05%75,300
Sep 7, 20262,691.002,692.002,661.002,661.002,661.00-1.37%94,000
Sep 4, 20262,697.002,722.002,686.002,698.002,698.00-0.04%146,500
Sep 3, 20262,688.002,716.002,679.002,699.002,699.000.41%87,700
Sep 2, 20262,690.002,717.002,675.002,688.002,688.000.75%119,800
Sep 1, 20262,678.002,703.002,668.002,668.002,668.000.08%114,900
Aug 31, 20262,700.002,700.002,663.002,666.002,666.00-0.78%109,600
Aug 28, 20262,685.002,705.002,675.002,687.002,687.00-0.63%98,200
Aug 27, 20262,692.002,723.002,681.002,704.002,704.00-0.62%138,000
Aug 26, 20262,723.002,729.002,699.002,721.002,721.00-131,200
Aug 25, 20262,757.002,781.002,717.002,721.002,721.00-1.02%122,000
Aug 24, 20262,746.002,777.002,731.002,749.002,749.00-0.11%106,000
Aug 21, 20262,696.002,754.002,688.002,752.002,752.001.59%118,700
Aug 20, 20262,711.002,728.002,663.002,709.002,709.000.52%165,900
Aug 19, 20262,748.002,748.002,682.002,695.002,695.00-0.78%1,070,700
Aug 18, 20262,750.002,781.002,715.002,749.002,716.080.15%1,297,300
Aug 17, 20262,751.002,769.002,744.002,745.002,712.13-0.18%335,000
Aug 14, 20262,742.002,759.002,716.002,750.002,717.070.81%177,000
Aug 13, 20262,716.002,740.002,697.002,728.002,695.340.55%456,000
Aug 12, 20262,739.002,739.002,697.002,713.002,680.510.22%527,000
Aug 10, 20262,691.002,716.002,675.002,707.002,674.590.67%494,900
Aug 7, 20262,683.002,711.002,662.002,689.002,656.801.43%578,300
Aug 6, 20262,628.002,664.002,620.002,651.002,619.262.28%394,000
Aug 5, 20262,615.002,627.002,573.002,592.002,560.96-0.99%248,800
Aug 4, 20262,682.002,682.002,617.002,618.002,586.65-2.17%189,000
Aug 3, 20262,689.002,689.002,632.002,676.002,643.960.49%216,100
Jul 31, 20262,695.002,712.002,659.002,663.002,631.11-2.99%145,000
Jul 30, 20262,743.002,762.002,695.002,745.002,712.13-0.25%181,600
Jul 29, 20262,730.002,777.002,679.002,752.002,719.052.38%162,200
Jul 28, 20262,660.002,690.002,649.002,688.002,655.811.47%121,600
Jul 27, 20262,599.002,649.002,595.002,649.002,617.282.44%118,500
Jul 24, 20262,543.002,589.002,529.002,586.002,555.041.09%62,400
Jul 23, 20262,571.002,578.002,549.002,558.002,527.37-1.27%80,600
Jul 22, 20262,581.002,591.002,554.002,591.002,559.980.08%90,200
Jul 21, 20262,640.002,648.002,589.002,589.002,558.000.62%111,700