Skip to main content
logo
Heiwado Co.,Ltd. (TYO:8276)
Japan flag Japan · Delayed Price · Currency is JPY
2,757.00
+8.00 (0.29%)
Aug 25, 2026, 9:44 AM JST

Heiwado Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20262,757.002,771.002,749.002,749.00--133,300
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
Jul 17, 20262,591.002,612.002,573.002,573.002,542.190.63%106,400
Jul 16, 20262,563.002,593.002,551.002,557.002,526.380.24%65,500
Jul 15, 20262,580.002,580.002,550.002,551.002,520.45-0.47%58,300
Jul 14, 20262,589.002,595.002,563.002,563.002,532.310.23%59,700
Jul 13, 20262,558.002,576.002,540.002,557.002,526.380.24%64,900
Jul 10, 20262,550.002,555.002,538.002,551.002,520.45-0.70%73,800
Jul 9, 20262,585.002,585.002,555.002,569.002,538.24-0.70%57,500
Jul 8, 20262,585.002,595.002,564.002,587.002,556.020.15%67,700
Jul 7, 20262,573.002,606.002,547.002,583.002,552.071.10%69,200
Jul 6, 20262,540.002,568.002,530.002,555.002,524.411.07%66,800
Jul 3, 20262,547.002,580.002,528.002,528.002,497.730.08%104,500
Jul 2, 20262,490.002,537.002,488.002,526.002,495.752.06%106,900
Jul 1, 20262,478.002,492.002,450.002,475.002,445.36-2.10%117,700
Jun 30, 20262,544.002,555.002,496.002,528.002,497.73-0.12%173,900
Jun 29, 20262,463.002,532.002,450.002,531.002,500.693.10%147,100
Jun 26, 20262,424.002,455.002,366.002,455.002,425.60-4.14%252,900
Jun 25, 20262,560.002,624.002,521.002,561.002,530.331.11%225,900
Jun 24, 20262,538.002,552.002,523.002,533.002,502.670.40%93,800
Jun 23, 20262,482.002,530.002,475.002,523.002,492.791.61%80,900
Jun 22, 20262,520.002,529.002,480.002,483.002,453.27-2.17%90,300
Jun 19, 20262,509.002,538.002,498.002,538.002,507.611.89%156,200
Jun 18, 20262,498.002,514.002,470.002,491.002,461.17-0.64%105,400
Jun 17, 20262,545.002,556.002,502.002,507.002,476.98-0.40%65,900
Jun 16, 20262,504.002,532.002,488.002,517.002,486.86-0.94%95,200
Jun 15, 20262,570.002,572.002,540.002,541.002,510.57-0.97%77,800