Heiwa Paper Co.,Ltd. (TYO:9929)
Japan · Delayed Price · Currency is JPY 472.00
-5.00 (-1.05%)
Aug 27, 2026, 2:17 PM JST
Heiwa Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 471.00 | 477.00 | 471.00 | 477.00 | 477.00 | 1.06% | 1,800 |
| Aug 25, 2026 | 469.00 | 476.00 | 468.00 | 472.00 | 472.00 | 0.43% | 1,900 |
| Aug 24, 2026 | 474.00 | 474.00 | 469.00 | 470.00 | 470.00 | -0.84% | 7,600 |
| Aug 21, 2026 | 474.00 | 474.00 | 470.00 | 474.00 | 474.00 | - | 2,400 |
| Aug 20, 2026 | 471.00 | 474.00 | 470.00 | 474.00 | 474.00 | 0.85% | 1,200 |
| Aug 19, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.21% | 300 |
| Aug 18, 2026 | 467.00 | 476.00 | 467.00 | 469.00 | 469.00 | 0.64% | 2,600 |
| Aug 17, 2026 | 468.00 | 470.00 | 466.00 | 466.00 | 466.00 | 0.43% | 1,600 |
| Aug 14, 2026 | 465.00 | 465.00 | 464.00 | 464.00 | 464.00 | -0.22% | 1,500 |
| Aug 13, 2026 | 465.00 | 468.00 | 465.00 | 465.00 | 465.00 | - | 700 |
| Aug 12, 2026 | 468.00 | 475.00 | 464.00 | 465.00 | 465.00 | 0.22% | 3,800 |
| Aug 10, 2026 | 462.00 | 470.00 | 462.00 | 464.00 | 464.00 | -1.28% | 9,600 |
| Aug 7, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.21% | 100 |
| Aug 4, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - | 1,200 |
| Aug 3, 2026 | 470.00 | 475.00 | 469.00 | 469.00 | 469.00 | -0.42% | 1,300 |
| Jul 31, 2026 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 0.21% | 100 |
| Jul 30, 2026 | 475.00 | 475.00 | 470.00 | 470.00 | 470.00 | -0.21% | 2,200 |
| Jul 29, 2026 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | -0.42% | 100 |
| Jul 28, 2026 | 471.00 | 475.00 | 471.00 | 473.00 | 473.00 | 0.42% | 3,800 |
| Jul 27, 2026 | 472.00 | 472.00 | 471.00 | 471.00 | 471.00 | - | 1,200 |
| Jul 24, 2026 | 471.00 | 472.00 | 471.00 | 471.00 | 471.00 | - | 800 |
| Jul 23, 2026 | 472.00 | 472.00 | 471.00 | 471.00 | 471.00 | - | 1,600 |
| Jul 22, 2026 | 471.00 | 473.00 | 471.00 | 471.00 | 471.00 | - | 9,600 |
| Jul 21, 2026 | 468.00 | 471.00 | 468.00 | 471.00 | 471.00 | 0.64% | 1,600 |
| Jul 17, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | 200 |
| Jul 16, 2026 | 468.00 | 470.00 | 467.00 | 468.00 | 468.00 | 0.21% | 1,600 |
| Jul 15, 2026 | 468.00 | 470.00 | 466.00 | 467.00 | 467.00 | 0.43% | 1,900 |
| Jul 14, 2026 | 464.00 | 466.00 | 464.00 | 465.00 | 465.00 | - | 2,300 |
| Jul 13, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -0.43% | 100 |
| Jul 10, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 0.86% | 100 |
| Jul 9, 2026 | 466.00 | 466.00 | 463.00 | 463.00 | 463.00 | -1.28% | 1,500 |
| Jul 8, 2026 | 470.00 | 470.00 | 465.00 | 469.00 | 469.00 | - | 3,900 |
| Jul 7, 2026 | 468.00 | 470.00 | 468.00 | 469.00 | 469.00 | 0.21% | 1,200 |
| Jul 6, 2026 | 469.00 | 469.00 | 468.00 | 468.00 | 468.00 | 0.43% | 500 |
| Jul 2, 2026 | 471.00 | 471.00 | 466.00 | 466.00 | 466.00 | -0.85% | 600 |
| Jul 1, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1.29% | 100 |
| Jun 30, 2026 | 463.00 | 471.00 | 463.00 | 464.00 | 464.00 | 0.43% | 700 |
| Jun 29, 2026 | 464.00 | 465.00 | 462.00 | 462.00 | 462.00 | -0.43% | 1,300 |
| Jun 26, 2026 | 472.00 | 472.00 | 463.00 | 464.00 | 464.00 | -1.49% | 1,500 |
| Jun 25, 2026 | 470.00 | 471.00 | 469.00 | 471.00 | 471.00 | 0.43% | 4,300 |
| Jun 24, 2026 | 470.00 | 471.00 | 469.00 | 469.00 | 469.00 | - | 600 |
| Jun 23, 2026 | 470.00 | 470.00 | 469.00 | 469.00 | 469.00 | 0.43% | 1,500 |
| Jun 22, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | - | 2,600 |
| Jun 19, 2026 | 465.00 | 467.00 | 465.00 | 467.00 | 467.00 | 0.21% | 1,000 |
| Jun 18, 2026 | 469.00 | 469.00 | 459.00 | 466.00 | 466.00 | - | 2,400 |
| Jun 17, 2026 | 469.00 | 469.00 | 466.00 | 466.00 | 466.00 | -0.64% | 800 |
| Jun 16, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 1.08% | 100 |
| Jun 12, 2026 | 463.00 | 464.00 | 463.00 | 464.00 | 464.00 | -0.22% | 700 |
| Jun 11, 2026 | 466.00 | 466.00 | 456.00 | 465.00 | 465.00 | -0.64% | 3,900 |
| Jun 10, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0.43% | 100 |