Skip to main content
Heiwado Co.,Ltd. (TYO:8276)
Japan flag Japan · Delayed Price · Currency is JPY
2,864.00
-15.00 (-0.52%)
At close: Mar 9, 2026

Heiwado Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,804.002,876.002,779.002,864.002,864.00-0.52%134,700
Mar 6, 20262,848.002,879.002,827.002,879.002,879.000.21%82,000
Mar 5, 20262,907.002,916.002,868.002,873.002,873.000.98%192,000
Mar 4, 20262,850.002,889.002,797.002,845.002,845.00-1.52%158,400
Mar 3, 20262,926.002,934.002,883.002,889.002,889.00-2.13%150,600
Mar 2, 20262,972.002,977.002,930.002,952.002,952.00-1.76%120,500
Feb 27, 20263,000.003,005.002,970.003,005.003,005.000.74%149,500
Feb 26, 20263,010.003,020.002,972.002,983.002,983.00-0.90%143,400
Feb 25, 20263,070.003,070.003,010.003,010.003,010.00-1.79%121,900
Feb 24, 20263,040.003,080.002,975.003,065.003,065.002.17%183,400
Feb 20, 20263,120.003,120.003,000.003,000.003,000.00-4.76%133,800
Feb 19, 20263,180.003,200.003,145.003,150.003,150.00-1.72%775,500
Feb 18, 20263,205.003,250.003,190.003,205.003,171.901.42%1,097,400
Feb 17, 20263,160.003,195.003,150.003,160.003,127.360.16%356,500
Feb 16, 20263,200.003,200.003,120.003,155.003,122.410.96%426,300
Feb 13, 20263,145.003,150.003,105.003,125.003,092.720.81%415,900
Feb 12, 20263,075.003,125.003,055.003,100.003,067.981.31%538,900
Feb 10, 20263,065.003,065.003,035.003,060.003,028.390.99%184,500
Feb 9, 20263,065.003,065.003,025.003,030.002,998.70-0.33%393,200
Feb 6, 20263,065.003,065.003,025.003,040.003,008.600.33%167,400
Feb 5, 20263,035.003,050.003,005.003,030.002,998.701.00%253,600
Feb 4, 20262,999.003,020.002,980.003,000.002,969.010.94%154,100
Feb 3, 20262,950.002,999.002,940.002,972.002,941.300.58%133,300
Feb 2, 20262,996.002,996.002,955.002,955.002,924.480.31%125,300
Jan 30, 20262,924.002,959.002,907.002,946.002,915.570.99%170,000
Jan 29, 20262,905.002,917.002,870.002,917.002,886.870.38%156,000
Jan 28, 20262,931.002,932.002,901.002,906.002,875.98-1.46%111,300
Jan 27, 20262,981.002,982.002,945.002,949.002,918.54-1.21%77,400
Jan 26, 20262,986.003,000.002,970.002,985.002,954.17-0.03%92,400
Jan 23, 20263,000.003,020.002,980.002,986.002,955.16-0.63%82,400
Jan 22, 20263,000.003,010.002,979.003,005.002,973.96-0.17%78,700
Jan 21, 20263,080.003,080.003,005.003,010.002,978.91-2.27%92,400
Jan 20, 20263,030.003,085.003,020.003,080.003,048.192.74%122,300
Jan 19, 20262,930.003,030.002,919.002,998.002,967.033.41%175,400
Jan 16, 20262,890.002,905.002,874.002,899.002,869.060.03%69,600
Jan 15, 20262,914.002,927.002,880.002,898.002,868.07-0.55%83,800
Jan 14, 20262,900.002,938.002,896.002,914.002,883.900.41%97,800
Jan 13, 20262,883.002,923.002,876.002,902.002,872.030.76%73,300
Jan 9, 20262,872.002,887.002,868.002,880.002,850.250.38%71,700
Jan 8, 20262,863.002,879.002,860.002,869.002,839.37-0.28%59,200
Jan 7, 20262,859.002,880.002,853.002,877.002,847.280.31%106,900
Jan 6, 20262,878.002,888.002,862.002,868.002,838.38-0.49%79,800
Jan 5, 20262,880.002,890.002,857.002,882.002,852.23-0.03%100,300
Dec 30, 20252,873.002,894.002,866.002,883.002,853.220.73%92,600
Dec 29, 20252,895.002,902.002,843.002,862.002,832.44-0.63%116,700
Dec 26, 20252,880.002,895.002,846.002,880.002,850.250.84%136,800
Dec 25, 20252,995.002,995.002,801.002,856.002,826.50-3.28%262,500
Dec 24, 20252,983.002,997.002,951.002,953.002,922.50-0.87%87,700
Dec 23, 20252,945.002,984.002,938.002,979.002,948.231.15%47,200
Dec 22, 20252,989.002,989.002,945.002,945.002,914.58-1.44%49,600
Dec 19, 20252,985.002,996.002,968.002,988.002,957.140.10%84,300
Dec 18, 20252,956.002,985.002,939.002,985.002,954.171.53%36,800
Dec 17, 20252,965.002,965.002,923.002,940.002,909.63-0.57%29,900
Dec 16, 20252,995.002,995.002,949.002,957.002,926.46-0.94%42,700
Dec 15, 20252,998.003,015.002,964.002,985.002,954.17-0.03%86,700
Dec 12, 20252,985.002,999.002,955.002,986.002,955.161.15%67,800
Dec 11, 20252,965.002,990.002,939.002,952.002,921.51-0.27%75,900
Dec 10, 20252,945.002,980.002,938.002,960.002,929.430.75%90,900
Dec 9, 20252,939.002,946.002,903.002,938.002,907.650.27%58,300
Dec 8, 20252,938.002,950.002,916.002,930.002,899.74-0.27%70,700
Dec 5, 20252,929.002,954.002,918.002,938.002,907.650.07%78,900
Dec 4, 20252,900.002,941.002,900.002,936.002,905.681.00%71,300
Dec 3, 20252,933.002,933.002,897.002,907.002,876.97-0.95%77,900
Dec 2, 20252,955.002,955.002,921.002,935.002,904.69-0.68%68,000
Dec 1, 20252,992.003,005.002,945.002,955.002,924.48-1.17%82,000
Nov 28, 20252,997.003,015.002,984.002,990.002,959.12-0.50%85,400
Nov 27, 20252,998.003,020.002,987.003,005.002,973.960.23%84,400
Nov 26, 20252,995.003,010.002,981.002,998.002,967.031.08%66,500
Nov 25, 20253,000.003,000.002,963.002,966.002,935.37-1.10%72,700
Nov 21, 20252,944.002,999.002,944.002,999.002,968.022.42%90,900
Nov 20, 20252,920.002,940.002,900.002,928.002,897.760.34%61,100
Nov 19, 20252,921.002,936.002,910.002,918.002,887.860.10%52,100
Nov 18, 20252,951.002,973.002,915.002,915.002,884.89-1.45%50,900
Nov 17, 20252,925.002,961.002,911.002,958.002,927.45-0.24%82,900
Nov 14, 20252,972.002,975.002,922.002,965.002,934.380.24%82,000
Nov 13, 20252,933.002,958.002,928.002,958.002,927.452.00%77,500
Nov 12, 20252,890.002,917.002,889.002,900.002,870.050.87%80,900
Nov 11, 20252,879.002,883.002,830.002,875.002,845.310.07%84,200
Nov 10, 20252,883.002,883.002,851.002,873.002,843.330.07%57,200
Nov 7, 20252,850.002,871.002,841.002,871.002,841.351.38%65,500
Nov 6, 20252,867.002,889.002,832.002,832.002,802.75-1.60%101,500
Nov 5, 20252,854.002,881.002,841.002,878.002,848.271.55%139,200
Nov 4, 20252,828.002,855.002,803.002,834.002,804.73-0.07%78,600
Oct 31, 20252,859.002,863.002,826.002,836.002,806.710.42%80,900
Oct 30, 20252,785.002,834.002,784.002,824.002,794.831.55%106,900
Oct 29, 20252,835.002,835.002,781.002,781.002,752.28-2.22%83,400
Oct 28, 20252,925.002,925.002,843.002,844.002,814.63-3.56%114,300
Oct 27, 20252,935.002,956.002,914.002,949.002,918.541.69%119,000
Oct 24, 20252,937.002,937.002,893.002,900.002,870.05-1.49%68,200
Oct 23, 20252,900.002,958.002,899.002,944.002,913.591.55%62,600
Oct 22, 20252,854.002,899.002,851.002,899.002,869.061.54%113,800
Oct 21, 20252,850.002,866.002,840.002,855.002,825.51-0.14%61,800
Oct 20, 20252,860.002,882.002,855.002,859.002,829.470.35%101,400
Oct 17, 20252,843.002,850.002,821.002,849.002,819.570.74%86,400
Oct 16, 20252,844.002,844.002,808.002,828.002,798.79-54,300
Oct 15, 20252,819.002,846.002,812.002,828.002,798.790.96%70,500
Oct 14, 20252,764.002,809.002,759.002,801.002,772.070.86%96,500
Oct 10, 20252,771.002,792.002,750.002,777.002,748.32-0.39%97,900
Oct 9, 20252,810.002,810.002,778.002,788.002,759.20-0.64%86,600
Oct 8, 20252,840.002,876.002,806.002,806.002,777.021.12%145,300