Skip to main content
Heiwa Corporation (TYO:6412)
Japan flag Japan · Delayed Price · Currency is JPY
1,817.00
+8.00 (0.44%)
Apr 28, 2026, 3:30 PM JST

Heiwa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,817.001,819.001,806.001,817.001,817.000.44%282,300
Apr 27, 20261,820.001,826.001,750.001,809.001,809.00-0.44%507,400
Apr 24, 20261,817.001,826.001,809.001,817.001,817.00-0.33%260,500
Apr 23, 20261,845.001,845.001,816.001,823.001,823.00-1.73%467,100
Apr 22, 20261,870.001,874.001,855.001,855.001,855.00-1.07%246,000
Apr 21, 20261,906.001,910.001,875.001,875.001,875.00-1.83%250,000
Apr 20, 20261,919.001,919.001,901.001,910.001,910.000.63%164,400
Apr 17, 20261,896.001,907.001,896.001,898.001,898.000.11%149,900
Apr 16, 20261,906.001,918.001,892.001,896.001,896.00-0.16%189,100
Apr 15, 20261,895.001,906.001,893.001,899.001,899.000.64%232,200
Apr 14, 20261,885.001,894.001,877.001,887.001,887.000.37%228,400
Apr 13, 20261,880.001,895.001,873.001,880.001,880.00-0.21%210,400
Apr 10, 20261,909.001,915.001,880.001,884.001,884.00-1.21%308,300
Apr 9, 20261,927.001,936.001,907.001,907.001,907.00-1.19%230,600
Apr 8, 20261,950.001,950.001,930.001,930.001,930.00-211,400
Apr 7, 20261,936.001,949.001,922.001,930.001,930.000.63%282,100
Apr 6, 20261,919.001,927.001,914.001,918.001,918.00-0.21%206,000
Apr 3, 20261,927.001,936.001,920.001,922.001,922.000.63%211,500
Apr 2, 20261,919.001,929.001,902.001,910.001,910.000.53%325,600
Apr 1, 20261,884.001,901.001,875.001,900.001,900.001.71%262,500
Mar 31, 20261,889.001,889.001,864.001,868.001,868.000.86%454,500
Mar 30, 20261,849.001,869.001,838.001,852.001,852.00-4.54%764,000
Mar 27, 20261,946.001,953.001,933.001,940.001,900.000.21%892,000
Mar 26, 20261,927.001,938.001,924.001,936.001,896.080.31%600,400
Mar 25, 20261,925.001,933.001,924.001,930.001,890.211.05%446,800
Mar 24, 20261,927.001,933.001,906.001,910.001,870.620.63%481,600
Mar 23, 20261,908.001,908.001,888.001,898.001,858.87-1.20%676,100
Mar 19, 20261,935.001,939.001,921.001,921.001,881.39-1.74%1,041,100
Mar 18, 20261,949.001,955.001,940.001,955.001,914.691.24%318,400
Mar 17, 20261,951.001,955.001,930.001,931.001,891.19-0.21%330,500
Mar 16, 20261,950.001,953.001,934.001,935.001,895.10-0.62%450,500
Mar 13, 20261,952.001,965.001,947.001,947.001,906.86-1.07%494,500
Mar 12, 20261,982.001,984.001,962.001,968.001,927.42-1.35%376,400
Mar 11, 20262,000.002,010.001,993.001,995.001,953.870.15%332,200
Mar 10, 20261,987.001,994.001,974.001,992.001,950.930.71%249,100
Mar 9, 20261,948.001,990.001,933.001,978.001,937.22-0.35%612,100
Mar 6, 20261,965.001,988.001,951.001,985.001,944.070.35%277,000
Mar 5, 20261,993.001,994.001,976.001,978.001,937.221.02%430,900
Mar 4, 20261,967.001,969.001,936.001,958.001,917.63-0.96%688,400
Mar 3, 20262,001.002,003.001,977.001,977.001,936.24-1.54%528,100
Mar 2, 20262,000.002,016.001,991.002,008.001,966.60-0.50%469,300
Feb 27, 20262,012.002,020.002,001.002,018.001,976.390.95%334,700
Feb 26, 20262,006.002,008.001,995.001,999.001,957.78-0.05%338,200
Feb 25, 20262,003.002,005.001,993.002,000.001,958.76-0.15%236,000
Feb 24, 20261,993.002,015.001,990.002,003.001,961.700.50%273,600
Feb 20, 20262,006.002,013.001,991.001,993.001,951.91-1.24%259,400
Feb 19, 20262,003.002,020.001,995.002,018.001,976.391.15%245,700
Feb 18, 20262,002.002,003.001,988.001,995.001,953.870.50%174,900
Feb 17, 20261,998.001,998.001,984.001,985.001,944.07-0.30%207,600
Feb 16, 20261,988.002,004.001,983.001,991.001,949.950.66%300,100
Feb 13, 20262,001.002,005.001,977.001,978.001,937.22-0.60%448,200
Feb 12, 20262,005.002,020.001,990.001,990.001,948.97-1.49%806,800
Feb 10, 20262,010.002,037.002,010.002,020.001,978.350.80%365,500
Feb 9, 20262,031.002,041.002,004.002,004.001,962.68-0.89%342,000
Feb 6, 20262,030.002,038.002,021.002,022.001,980.31-0.39%194,800
Feb 5, 20262,025.002,039.002,017.002,030.001,988.141.25%240,400
Feb 4, 20262,021.002,027.002,004.002,005.001,963.66-0.89%261,300
Feb 3, 20262,010.002,024.002,005.002,023.001,981.290.80%182,700
Feb 2, 20262,023.002,030.002,006.002,007.001,965.62-0.89%240,900
Jan 30, 20262,015.002,028.002,011.002,025.001,983.250.70%216,000
Jan 29, 20262,000.002,011.001,987.002,011.001,969.540.45%258,000
Jan 28, 20262,005.002,018.001,997.002,002.001,960.72-0.94%368,700
Jan 27, 20262,036.002,048.002,021.002,021.001,979.33-1.41%262,500
Jan 26, 20262,054.002,064.002,042.002,050.002,007.73-0.68%237,300
Jan 23, 20262,077.002,077.002,046.002,064.002,021.440.15%282,100
Jan 22, 20262,060.002,081.002,059.002,061.002,018.510.49%137,500
Jan 21, 20262,081.002,081.002,049.002,051.002,008.71-2.05%308,900
Jan 20, 20262,100.002,103.002,090.002,094.002,050.82-0.29%181,700
Jan 19, 20262,079.002,112.002,073.002,100.002,056.700.96%264,200
Jan 16, 20262,076.002,093.002,069.002,080.002,037.11-0.34%251,000
Jan 15, 20262,079.002,091.002,074.002,087.002,043.970.38%256,200
Jan 14, 20262,076.002,097.002,073.002,079.002,036.130.14%282,500
Jan 13, 20262,098.002,098.002,066.002,076.002,033.200.29%328,300
Jan 9, 20262,058.002,080.002,058.002,070.002,027.320.58%296,400
Jan 8, 20262,058.002,068.002,048.002,058.002,015.57-0.19%337,600
Jan 7, 20262,055.002,073.002,043.002,062.002,019.480.10%287,900
Jan 6, 20262,049.002,062.002,046.002,060.002,017.530.88%286,600
Jan 5, 20262,038.002,048.002,028.002,042.001,999.900.54%304,300
Dec 30, 20252,063.002,065.002,026.002,031.001,989.12-1.36%317,500
Dec 29, 20252,047.002,067.002,038.002,059.002,016.550.83%338,300
Dec 26, 20252,035.002,052.002,030.002,042.001,999.900.69%468,700
Dec 25, 20252,001.002,039.001,994.002,028.001,986.192.06%578,300
Dec 24, 20251,986.002,005.001,985.001,987.001,946.03-0.10%284,700
Dec 23, 20251,981.001,999.001,981.001,989.001,947.990.10%282,400
Dec 22, 20252,007.002,014.001,987.001,987.001,946.03-0.55%428,900
Dec 19, 20251,998.002,028.001,991.001,998.001,956.802.04%815,400
Dec 18, 20251,967.001,970.001,952.001,958.001,917.630.05%416,100
Dec 17, 20251,974.001,975.001,957.001,957.001,916.65-0.61%404,200
Dec 16, 20251,976.001,980.001,968.001,969.001,928.40-0.66%370,100
Dec 15, 20251,980.001,998.001,973.001,982.001,941.130.30%272,600
Dec 12, 20251,976.001,978.001,967.001,976.001,935.260.51%281,400
Dec 11, 20251,995.001,996.001,965.001,966.001,925.46-1.21%336,300
Dec 10, 20251,974.001,998.001,973.001,990.001,948.970.86%241,800
Dec 9, 20251,980.001,984.001,967.001,973.001,932.320.05%284,900
Dec 8, 20251,980.001,991.001,968.001,972.001,931.34-0.30%332,600
Dec 5, 20251,985.001,988.001,967.001,978.001,937.22-0.50%324,100
Dec 4, 20251,989.002,000.001,983.001,988.001,947.010.05%220,400
Dec 3, 20251,992.001,998.001,980.001,987.001,946.03-0.10%258,500
Dec 2, 20252,024.002,024.001,985.001,989.001,947.99-1.83%343,900
Dec 1, 20252,050.002,050.002,025.002,026.001,984.23-1.22%218,600