Skip to main content
Heiwado Co.,Ltd. (TYO:8276)
Japan flag Japan · Delayed Price · Currency is JPY
2,663.00
+41.00 (1.56%)
Apr 28, 2026, 3:30 PM JST

Heiwado Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,623.002,663.002,623.002,663.002,663.001.56%101,400
Apr 27, 20262,624.002,638.002,615.002,622.002,622.00-0.34%99,600
Apr 24, 20262,669.002,669.002,622.002,631.002,631.00-1.57%96,700
Apr 23, 20262,713.002,714.002,658.002,673.002,673.00-1.73%145,600
Apr 22, 20262,745.002,758.002,720.002,720.002,720.00-1.27%89,300
Apr 21, 20262,805.002,809.002,748.002,755.002,755.00-1.43%106,700
Apr 20, 20262,840.002,840.002,793.002,795.002,795.00-0.85%90,500
Apr 17, 20262,801.002,824.002,801.002,819.002,819.000.50%89,500
Apr 16, 20262,820.002,839.002,797.002,805.002,805.00-0.39%84,300
Apr 15, 20262,789.002,817.002,785.002,816.002,816.001.48%111,600
Apr 14, 20262,818.002,821.002,772.002,775.002,775.00-1.56%110,700
Apr 13, 20262,811.002,849.002,802.002,819.002,819.000.04%142,800
Apr 10, 20262,848.002,876.002,814.002,818.002,818.00-1.26%128,600
Apr 9, 20262,882.002,929.002,853.002,854.002,854.00-1.04%155,200
Apr 8, 20262,939.002,959.002,877.002,884.002,884.00-1.44%243,100
Apr 7, 20262,888.002,941.002,888.002,926.002,926.001.42%151,100
Apr 6, 20262,908.002,935.002,859.002,885.002,885.00-0.76%161,500
Apr 3, 20262,958.002,977.002,902.002,907.002,907.00-2.09%181,800
Apr 2, 20263,055.003,135.002,919.002,969.002,969.00-2.17%282,000
Apr 1, 20262,990.003,035.002,977.003,035.003,035.002.33%90,600
Mar 31, 20262,945.002,972.002,923.002,966.002,966.000.78%98,400
Mar 30, 20262,900.002,943.002,878.002,943.002,943.00-0.17%114,400
Mar 27, 20262,989.002,989.002,934.002,948.002,948.000.24%118,300
Mar 26, 20262,946.002,948.002,904.002,941.002,941.00-0.17%86,300
Mar 25, 20262,937.002,974.002,931.002,946.002,946.001.80%166,500
Mar 24, 20262,836.002,894.002,828.002,894.002,894.002.62%90,000
Mar 23, 20262,821.002,842.002,801.002,820.002,820.00-0.81%110,300
Mar 19, 20262,850.002,870.002,842.002,843.002,843.00-1.35%146,100
Mar 18, 20262,850.002,882.002,842.002,882.002,882.001.55%76,600
Mar 17, 20262,830.002,849.002,824.002,838.002,838.000.14%67,200
Mar 16, 20262,837.002,843.002,800.002,834.002,834.00-0.21%100,700
Mar 13, 20262,842.002,864.002,829.002,840.002,840.000.14%103,900
Mar 12, 20262,864.002,864.002,819.002,836.002,836.00-1.73%88,000
Mar 11, 20262,909.002,917.002,878.002,886.002,886.00-0.14%85,900
Mar 10, 20262,882.002,896.002,865.002,890.002,890.000.91%96,700
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