Skip to main content
logo
Heiwado Co.,Ltd. (TYO:8276)
Japan flag Japan · Delayed Price · Currency is JPY
2,459.00
-41.00 (-1.64%)
Jun 2, 2026, 3:30 PM JST

Heiwado Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,645.002,658.002,636.002,645.002,645.000.30%73,000
May 20, 20262,676.002,683.002,613.002,637.002,637.00-1.60%131,600
May 19, 20262,643.002,693.002,643.002,680.002,680.002.56%88,800
May 18, 20262,653.002,655.002,602.002,613.002,613.00-1.51%56,600
May 15, 20262,650.002,658.002,631.002,653.002,653.00-0.15%67,100
May 14, 20262,652.002,659.002,620.002,657.002,657.000.61%49,800
May 13, 20262,635.002,658.002,619.002,641.002,641.000.69%57,600
May 12, 20262,630.002,644.002,611.002,623.002,623.00-0.68%56,300
May 11, 20262,591.002,654.002,590.002,641.002,641.001.34%91,300
May 8, 20262,660.002,660.002,577.002,606.002,606.00-1.96%126,800
May 7, 20262,634.002,666.002,621.002,658.002,658.001.10%116,800
May 1, 20262,652.002,652.002,616.002,629.002,629.00-1.28%72,900
Apr 30, 20262,669.002,686.002,636.002,663.002,663.00-109,800
Apr 28, 20262,623.002,663.002,623.002,663.002,663.001.56%101,400
Apr 27, 20262,624.002,638.002,615.002,622.002,622.00-0.34%99,600
Apr 24, 20262,669.002,669.002,622.002,631.002,631.00-1.57%96,700
Apr 23, 20262,713.002,714.002,658.002,673.002,673.00-1.73%145,600
Apr 22, 20262,745.002,758.002,720.002,720.002,720.00-1.27%89,300
Apr 21, 20262,805.002,809.002,748.002,755.002,755.00-1.43%106,700
Apr 20, 20262,840.002,840.002,793.002,795.002,795.00-0.85%90,500
Apr 17, 20262,801.002,824.002,801.002,819.002,819.000.50%89,500
Apr 16, 20262,820.002,839.002,797.002,805.002,805.00-0.39%84,300
Apr 15, 20262,789.002,817.002,785.002,816.002,816.001.48%111,600
Apr 14, 20262,818.002,821.002,772.002,775.002,775.00-1.56%110,700
Apr 13, 20262,811.002,849.002,802.002,819.002,819.000.04%142,800
Apr 10, 20262,848.002,876.002,814.002,818.002,818.00-1.26%128,600
Apr 9, 20262,882.002,929.002,853.002,854.002,854.00-1.04%155,200
Apr 8, 20262,939.002,959.002,877.002,884.002,884.00-1.44%243,100
Apr 7, 20262,888.002,941.002,888.002,926.002,926.001.42%151,100
Apr 6, 20262,908.002,935.002,859.002,885.002,885.00-0.76%161,500
Apr 3, 20262,958.002,977.002,902.002,907.002,907.00-2.09%181,800
Apr 2, 20263,055.003,135.002,919.002,969.002,969.00-2.17%282,000
Apr 1, 20262,990.003,035.002,977.003,035.003,035.002.33%90,600
Mar 31, 20262,945.002,972.002,923.002,966.002,966.000.78%98,400
Mar 30, 20262,900.002,943.002,878.002,943.002,943.00-0.17%114,400
Mar 27, 20262,989.002,989.002,934.002,948.002,948.000.24%118,300
Mar 26, 20262,946.002,948.002,904.002,941.002,941.00-0.17%86,300
Mar 25, 20262,937.002,974.002,931.002,946.002,946.001.80%166,500
Mar 24, 20262,836.002,894.002,828.002,894.002,894.002.62%90,000
Mar 23, 20262,821.002,842.002,801.002,820.002,820.00-0.81%110,300
Mar 19, 20262,850.002,870.002,842.002,843.002,843.00-1.35%146,100
Mar 18, 20262,850.002,882.002,842.002,882.002,882.001.55%76,600