Skip to main content
logo
Heiwa Real Estate Co., Ltd. (TYO:8803)
Japan flag Japan · Delayed Price · Currency is JPY
2,328.00
+19.00 (0.82%)
May 29, 2026, 3:30 PM JST

Heiwa Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,308.002,340.002,303.002,328.002,328.000.82%195,400
May 28, 20262,318.002,326.002,294.002,309.002,309.00-0.17%140,400
May 27, 20262,295.002,315.002,287.002,313.002,313.000.70%146,700
May 26, 20262,282.002,310.002,280.002,297.002,297.000.17%207,900
May 25, 20262,312.002,323.002,293.002,293.002,293.00-0.35%228,700
May 22, 20262,341.002,341.002,290.002,301.002,301.00-1.92%210,100
May 21, 20262,345.002,367.002,336.002,346.002,346.000.99%114,900
May 20, 20262,360.002,370.002,323.002,323.002,323.00-2.72%180,100
May 19, 20262,361.002,397.002,360.002,388.002,388.002.05%123,400
May 18, 20262,400.002,400.002,330.002,340.002,340.00-3.03%253,000
May 15, 20262,420.002,436.002,401.002,413.002,413.00-0.54%162,700
May 14, 20262,439.002,439.002,420.002,426.002,426.00-0.53%158,300
May 13, 20262,463.002,463.002,431.002,439.002,439.00-0.93%151,800
May 12, 20262,465.002,478.002,445.002,462.002,462.000.41%225,500
May 11, 20262,415.002,452.002,412.002,452.002,452.000.78%246,600
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, 20262,322.002,399.002,303.002,399.002,399.001.65%701,100
Mar 27, 20262,418.002,433.002,409.002,422.002,360.000.37%625,000
Mar 26, 20262,407.002,413.002,394.002,413.002,351.230.96%396,000
Mar 25, 20262,414.002,420.002,390.002,390.002,328.820.29%346,700
Mar 24, 20262,368.002,388.002,365.002,383.002,322.002.19%290,000
Mar 23, 20262,387.002,389.002,332.002,332.002,272.30-3.64%465,900
Mar 19, 20262,434.002,439.002,420.002,420.002,358.05-1.22%339,000
Mar 18, 20262,464.002,464.002,437.002,450.002,387.280.37%260,700
Mar 17, 20262,476.002,483.002,437.002,441.002,378.51-0.53%225,900
Mar 16, 20262,445.002,466.002,434.002,454.002,391.180.33%247,300