Heiwa Paper Co.,Ltd. (TYO:9929)
Japan · Delayed Price · Currency is JPY 465.00
-2.00 (-0.43%)
May 29, 2026, 9:00 AM JST
Heiwa Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -0.43% | 100 |
| May 28, 2026 | 468.00 | 468.00 | 467.00 | 467.00 | 467.00 | 0.43% | 300 |
| May 27, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0.43% | 100 |
| May 26, 2026 | 468.00 | 468.00 | 457.00 | 463.00 | 463.00 | -1.07% | 2,600 |
| May 25, 2026 | 469.00 | 469.00 | 466.00 | 468.00 | 468.00 | 0.43% | 2,300 |
| May 22, 2026 | 466.00 | 467.00 | 466.00 | 466.00 | 466.00 | - | 2,600 |
| May 21, 2026 | 465.00 | 466.00 | 462.00 | 466.00 | 466.00 | -0.21% | 1,300 |
| May 20, 2026 | 467.00 | 467.00 | 466.00 | 467.00 | 467.00 | 0.21% | 900 |
| May 19, 2026 | 465.00 | 466.00 | 465.00 | 466.00 | 466.00 | 0.22% | 500 |
| May 18, 2026 | 466.00 | 466.00 | 465.00 | 465.00 | 465.00 | - | 700 |
| May 15, 2026 | 460.00 | 465.00 | 460.00 | 465.00 | 465.00 | 1.09% | 500 |
| May 14, 2026 | 466.00 | 466.00 | 460.00 | 460.00 | 460.00 | - | 2,200 |
| May 13, 2026 | 457.00 | 460.00 | 457.00 | 460.00 | 460.00 | -0.86% | 1,600 |
| May 12, 2026 | 457.00 | 465.00 | 457.00 | 464.00 | 464.00 | 1.31% | 400 |
| May 11, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0.22% | 100 |
| May 8, 2026 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | -0.22% | 100 |
| May 7, 2026 | 462.00 | 465.00 | 458.00 | 458.00 | 458.00 | -0.43% | 3,700 |
| May 1, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 100 |
| Apr 30, 2026 | 463.00 | 463.00 | 457.00 | 460.00 | 460.00 | 1.10% | 2,200 |
| Apr 28, 2026 | 460.00 | 460.00 | 454.00 | 455.00 | 455.00 | -1.94% | 2,800 |
| Apr 27, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | 2,000 |
| Apr 24, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | 4,300 |
| Apr 23, 2026 | 466.00 | 466.00 | 464.00 | 464.00 | 464.00 | - | 1,400 |
| Apr 22, 2026 | 463.00 | 464.00 | 463.00 | 464.00 | 464.00 | 0.22% | 2,300 |
| Apr 21, 2026 | 470.00 | 470.00 | 461.00 | 463.00 | 463.00 | -1.49% | 3,900 |
| Apr 20, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.86% | 500 |
| Apr 16, 2026 | 465.00 | 466.00 | 465.00 | 466.00 | 466.00 | 0.87% | 300 |
| Apr 15, 2026 | 461.00 | 467.00 | 461.00 | 462.00 | 462.00 | - | 3,100 |
| Apr 14, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -1.70% | 100 |
| Apr 13, 2026 | 470.00 | 470.00 | 462.00 | 470.00 | 470.00 | 1.73% | 1,800 |
| Apr 10, 2026 | 461.00 | 462.00 | 460.00 | 462.00 | 462.00 | 0.22% | 1,600 |
| Apr 9, 2026 | 473.00 | 475.00 | 461.00 | 461.00 | 461.00 | -1.07% | 4,800 |
| Apr 8, 2026 | 462.00 | 466.00 | 460.00 | 466.00 | 466.00 | 0.87% | 3,600 |
| Apr 7, 2026 | 461.00 | 463.00 | 461.00 | 462.00 | 462.00 | 0.22% | 700 |
| Apr 6, 2026 | 462.00 | 462.00 | 461.00 | 461.00 | 461.00 | - | 1,200 |
| Apr 3, 2026 | 460.00 | 461.00 | 459.00 | 461.00 | 461.00 | 1.99% | 1,500 |
| Apr 2, 2026 | 451.00 | 456.00 | 451.00 | 452.00 | 452.00 | -1.09% | 9,500 |
| Apr 1, 2026 | 455.00 | 458.00 | 455.00 | 457.00 | 457.00 | 0.66% | 2,400 |
| Mar 31, 2026 | 455.00 | 455.00 | 454.00 | 454.00 | 454.00 | -1.30% | 500 |
| Mar 30, 2026 | 458.00 | 460.00 | 446.00 | 460.00 | 460.00 | -2.95% | 9,900 |
| Mar 27, 2026 | 487.00 | 499.00 | 479.00 | 480.00 | 474.00 | 0.21% | 10,600 |
| Mar 26, 2026 | 480.00 | 488.00 | 478.00 | 479.00 | 473.01 | 0.21% | 12,400 |
| Mar 25, 2026 | 473.00 | 484.00 | 473.00 | 478.00 | 472.03 | 1.06% | 2,500 |
| Mar 24, 2026 | 474.00 | 482.00 | 473.00 | 473.00 | 467.09 | - | 4,500 |
| Mar 23, 2026 | 470.00 | 479.00 | 470.00 | 473.00 | 467.09 | 0.64% | 7,200 |
| Mar 19, 2026 | 480.00 | 480.00 | 470.00 | 470.00 | 464.13 | -1.26% | 8,300 |
| Mar 18, 2026 | 483.00 | 483.00 | 475.00 | 476.00 | 470.05 | 0.21% | 3,400 |
| Mar 17, 2026 | 469.00 | 481.00 | 469.00 | 475.00 | 469.06 | 1.50% | 3,300 |
| Mar 16, 2026 | 470.00 | 470.00 | 467.00 | 468.00 | 462.15 | -0.64% | 11,000 |
| Mar 13, 2026 | 470.00 | 473.00 | 470.00 | 471.00 | 465.11 | -0.42% | 5,300 |