Skip to main content
logo
Heiwa Real Estate Co., Ltd. (TYO:8803)
Japan flag Japan · Delayed Price · Currency is JPY
2,433.00
-29.00 (-1.18%)
May 8, 2026, 3:30 PM JST

Heiwa Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,448.002,462.002,393.002,433.002,433.00-1.18%250,100
May 7, 20262,455.002,495.002,440.002,462.002,462.000.57%411,900
May 1, 20262,435.002,469.002,423.002,448.002,448.000.70%325,800
Apr 30, 20262,430.002,485.002,405.002,431.002,431.00-0.41%299,600
Apr 28, 20262,428.002,445.002,425.002,441.002,441.000.95%183,300
Apr 27, 20262,412.002,448.002,405.002,418.002,418.00-141,400
Apr 24, 20262,411.002,418.002,399.002,418.002,418.000.17%117,500
Apr 23, 20262,420.002,430.002,409.002,414.002,414.00-1.23%138,300
Apr 22, 20262,479.002,479.002,444.002,444.002,444.00-1.81%144,900
Apr 21, 20262,495.002,498.002,474.002,489.002,489.00-0.36%148,800
Apr 20, 20262,494.002,504.002,485.002,498.002,498.000.36%121,300
Apr 17, 20262,486.002,502.002,477.002,489.002,489.00-0.32%141,200
Apr 16, 20262,512.002,517.002,489.002,497.002,497.00-0.56%193,800
Apr 15, 20262,498.002,514.002,492.002,511.002,511.000.88%190,100
Apr 14, 20262,504.002,516.002,479.002,489.002,489.00-0.04%180,600
Apr 13, 20262,466.002,491.002,463.002,490.002,490.000.89%143,500
Apr 10, 20262,470.002,479.002,456.002,468.002,468.00-0.08%135,000
Apr 9, 20262,493.002,506.002,470.002,470.002,470.00-0.84%147,200
Apr 8, 20262,503.002,504.002,483.002,491.002,491.000.24%146,900
Apr 7, 20262,488.002,509.002,472.002,485.002,485.000.36%134,100
Apr 6, 20262,474.002,488.002,466.002,476.002,476.000.41%165,600
Apr 3, 20262,460.002,478.002,456.002,466.002,466.000.53%109,400
Apr 2, 20262,449.002,483.002,444.002,453.002,453.000.70%254,200
Apr 1, 20262,430.002,446.002,411.002,436.002,436.000.91%388,600
Mar 31, 20262,391.002,437.002,385.002,414.002,414.000.63%423,900
Mar 30, 20262,322.002,399.002,303.002,399.002,399.00-0.95%701,100
Mar 27, 20262,418.002,433.002,409.002,422.002,361.000.37%625,000
Mar 26, 20262,407.002,413.002,394.002,413.002,352.230.96%396,000
Mar 25, 20262,414.002,420.002,390.002,390.002,329.810.29%346,700
Mar 24, 20262,368.002,388.002,365.002,383.002,322.982.19%290,000
Mar 23, 20262,387.002,389.002,332.002,332.002,273.27-3.64%465,900
Mar 19, 20262,434.002,439.002,420.002,420.002,359.05-1.22%339,000
Mar 18, 20262,464.002,464.002,437.002,450.002,388.290.37%260,700
Mar 17, 20262,476.002,483.002,437.002,441.002,379.52-0.53%225,900
Mar 16, 20262,445.002,466.002,434.002,454.002,392.190.33%247,300
Mar 13, 20262,442.002,462.002,437.002,446.002,384.40-0.08%249,000
Mar 12, 20262,455.002,459.002,431.002,448.002,386.35-1.25%309,000
Mar 11, 20262,499.002,502.002,474.002,479.002,416.56-0.48%215,600
Mar 10, 20262,481.002,498.002,469.002,491.002,428.260.89%216,200
Mar 9, 20262,410.002,478.002,407.002,469.002,406.82-1.04%391,000
Mar 6, 20262,488.002,510.002,470.002,495.002,432.160.65%260,900
Mar 5, 20262,500.002,511.002,472.002,479.002,416.561.18%265,100
Mar 4, 20262,462.002,470.002,402.002,450.002,388.29-1.80%446,500
Mar 3, 20262,510.002,532.002,485.002,495.002,432.16-1.89%345,600
Mar 2, 20262,523.002,543.002,508.002,543.002,478.950.28%345,700
Feb 27, 20262,537.002,548.002,517.002,536.002,472.13-360,600
Feb 26, 20262,526.002,547.002,514.002,536.002,472.131.04%231,400
Feb 25, 20262,501.002,526.002,498.002,510.002,446.780.40%205,400
Feb 24, 20262,507.002,508.002,482.002,500.002,437.04-0.24%211,600
Feb 20, 20262,504.002,507.002,478.002,506.002,442.88-0.28%173,000