Skip to main content
Heiwa Real Estate Co., Ltd. (TYO:8803)
Japan flag Japan · Delayed Price · Currency is JPY
2,469.00
-26.00 (-1.04%)
At close: Mar 9, 2026

Heiwa Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,488.002,510.002,470.002,495.002,495.000.65%260,900
Mar 5, 20262,500.002,511.002,472.002,479.002,479.001.18%265,100
Mar 4, 20262,462.002,470.002,402.002,450.002,450.00-1.80%446,500
Mar 3, 20262,510.002,532.002,485.002,495.002,495.00-1.89%345,600
Mar 2, 20262,523.002,543.002,508.002,543.002,543.000.28%345,700
Feb 27, 20262,537.002,548.002,517.002,536.002,536.00-360,600
Feb 26, 20262,526.002,547.002,514.002,536.002,536.001.04%231,400
Feb 25, 20262,501.002,526.002,498.002,510.002,510.000.40%205,400
Feb 24, 20262,507.002,508.002,482.002,500.002,500.00-0.24%211,600
Feb 20, 20262,504.002,507.002,478.002,506.002,506.00-0.28%173,000
Feb 19, 20262,499.002,513.002,470.002,513.002,513.000.56%192,100
Feb 18, 20262,496.002,505.002,485.002,499.002,499.000.16%151,100
Feb 17, 20262,493.002,510.002,486.002,495.002,495.000.24%177,300
Feb 16, 20262,470.002,499.002,457.002,489.002,489.001.06%312,200
Feb 13, 20262,485.002,492.002,453.002,463.002,463.00-0.89%228,600
Feb 12, 20262,483.002,513.002,483.002,485.002,485.000.08%264,800
Feb 10, 20262,448.002,492.002,446.002,483.002,483.001.51%210,200
Feb 9, 20262,443.002,482.002,435.002,446.002,446.000.82%300,600
Feb 6, 20262,414.002,433.002,396.002,426.002,426.000.71%201,100
Feb 5, 20262,401.002,441.002,388.002,409.002,409.001.01%318,600
Feb 4, 20262,340.002,386.002,332.002,385.002,385.001.27%261,600
Feb 3, 20262,320.002,359.002,314.002,355.002,355.001.73%287,100
Feb 2, 20262,307.002,326.002,284.002,315.002,315.002.48%486,000
Jan 30, 20262,230.002,345.002,213.002,259.002,259.002.12%419,800
Jan 29, 20262,198.002,228.002,171.002,212.002,212.000.77%272,100
Jan 28, 20262,204.002,208.002,191.002,195.002,195.00-1.08%220,900
Jan 27, 20262,218.002,224.002,201.002,219.002,219.000.27%188,000
Jan 26, 20262,240.002,240.002,212.002,213.002,213.00-1.73%183,400
Jan 23, 20262,250.002,259.002,241.002,252.002,252.000.45%124,600
Jan 22, 20262,248.002,251.002,237.002,242.002,242.000.63%166,300
Jan 21, 20262,255.002,258.002,227.002,228.002,228.00-1.20%177,900
Jan 20, 20262,265.002,267.002,253.002,255.002,255.00-0.44%115,500
Jan 19, 20262,271.002,284.002,263.002,265.002,265.00-0.09%145,800
Jan 16, 20262,260.002,273.002,253.002,267.002,267.000.27%135,200
Jan 15, 20262,270.002,278.002,256.002,261.002,261.00-0.40%153,900
Jan 14, 20262,269.002,286.002,268.002,270.002,270.000.27%116,800
Jan 13, 20262,280.002,282.002,257.002,264.002,264.000.18%145,100
Jan 9, 20262,284.002,298.002,260.002,260.002,260.00-0.92%164,400
Jan 8, 20262,257.002,286.002,255.002,281.002,281.000.71%166,100
Jan 7, 20262,250.002,276.002,244.002,265.002,265.000.40%155,700
Jan 6, 20262,250.002,262.002,247.002,256.002,256.000.85%197,000
Jan 5, 20262,234.002,245.002,218.002,237.002,237.000.13%229,800
Dec 30, 20252,252.002,257.002,229.002,234.002,234.00-0.80%167,700
Dec 29, 20252,247.002,255.002,237.002,252.002,252.000.58%189,700
Dec 26, 20252,245.002,255.002,236.002,239.002,239.00-0.40%115,100
Dec 25, 20252,240.002,250.002,235.002,248.002,248.000.67%128,900
Dec 24, 20252,228.002,241.002,224.002,233.002,233.000.40%120,600
Dec 23, 20252,218.002,230.002,209.002,224.002,224.000.41%146,400
Dec 22, 20252,209.002,220.002,206.002,215.002,215.000.27%203,800
Dec 19, 20252,209.002,223.002,202.002,209.002,209.00-0.09%266,600
Dec 18, 20252,196.002,212.002,186.002,211.002,211.000.68%394,800
Dec 17, 20252,222.002,229.002,196.002,196.002,196.00-1.61%226,900
Dec 16, 20252,225.002,234.002,218.002,232.002,232.000.45%214,100
Dec 15, 20252,200.002,223.002,192.002,222.002,222.000.91%278,000
Dec 12, 20252,185.002,209.002,185.002,202.002,202.000.69%183,800
Dec 11, 20252,206.002,210.002,186.002,187.002,187.00-0.50%170,800
Dec 10, 20252,187.002,216.002,185.002,198.002,198.000.59%312,200
Dec 9, 20252,195.002,201.002,161.002,185.002,185.00-0.55%390,700
Dec 8, 20252,188.002,205.002,186.002,197.002,197.000.27%239,300
Dec 5, 20252,192.002,199.002,185.002,191.002,191.00-0.63%267,300
Dec 4, 20252,208.002,215.002,197.002,205.002,205.00-0.14%200,100
Dec 3, 20252,222.002,232.002,202.002,208.002,208.00-0.90%186,500
Dec 2, 20252,231.002,240.002,218.002,228.002,228.00-0.62%219,600
Dec 1, 20252,277.002,277.002,227.002,242.002,242.00-1.92%223,900
Nov 28, 20252,275.002,294.002,269.002,286.002,286.000.18%224,700
Nov 27, 20252,280.002,292.002,275.002,282.002,282.000.13%232,100
Nov 26, 20252,276.002,291.002,268.002,279.002,279.000.35%176,500
Nov 25, 20252,249.002,281.002,242.002,271.002,271.000.26%305,600
Nov 21, 20252,223.002,265.002,222.002,265.002,265.000.71%304,200
Nov 20, 20252,227.002,258.002,218.002,249.002,249.001.40%267,600
Nov 19, 20252,202.002,229.002,200.002,218.002,218.001.19%421,300
Nov 18, 20252,199.002,214.002,179.002,192.002,192.00-0.90%625,400
Nov 17, 20252,248.002,268.002,203.002,212.002,212.00-3.74%639,600
Nov 14, 20252,300.002,323.002,287.002,298.002,298.00-0.22%349,000
Nov 13, 20252,312.002,316.002,292.002,303.002,303.00-0.39%102,300
Nov 12, 20252,305.002,334.002,302.002,312.002,312.000.35%222,500
Nov 11, 20252,279.002,304.002,274.002,304.002,304.000.30%182,000
Nov 10, 20252,245.002,298.002,242.002,297.002,297.002.73%337,800
Nov 7, 20252,323.002,326.002,235.002,236.002,236.00-3.75%380,100
Nov 6, 20252,288.002,340.002,283.002,323.002,323.001.57%376,800
Nov 5, 20252,343.002,366.002,281.002,287.002,287.00-0.31%709,200
Nov 4, 20252,280.002,312.002,264.002,294.002,294.001.87%474,000
Oct 31, 20252,284.002,315.002,237.002,252.002,252.00-0.66%310,100
Oct 30, 20252,251.002,275.002,222.002,267.002,267.00-0.04%2,008,900
Oct 29, 20252,305.002,307.002,263.002,268.002,268.00-1.95%290,100
Oct 28, 20252,341.002,341.002,307.002,313.002,313.00-1.57%238,000
Oct 27, 20252,326.002,356.002,319.002,350.002,350.001.60%212,700
Oct 24, 20252,337.002,341.002,313.002,313.002,313.00-1.49%212,500
Oct 23, 20252,364.002,371.002,341.002,348.002,348.00-0.68%173,500
Oct 22, 20252,345.002,364.002,342.002,364.002,364.000.94%163,100
Oct 21, 20252,340.002,355.002,336.002,342.002,342.00-0.04%156,200
Oct 20, 20252,330.002,345.002,322.002,343.002,343.000.99%166,200
Oct 17, 20252,317.002,331.002,314.002,320.002,320.000.13%159,400
Oct 16, 20252,291.002,324.002,291.002,317.002,317.000.74%184,500
Oct 15, 20252,288.002,300.002,281.002,300.002,300.000.88%163,800
Oct 14, 20252,303.002,319.002,273.002,280.002,280.00-2.52%252,900
Oct 10, 20252,352.002,367.002,331.002,339.002,339.00-1.22%205,800
Oct 9, 20252,387.002,399.002,354.002,368.002,368.00-1.46%296,100
Oct 8, 20252,410.002,438.002,397.002,403.002,403.000.21%378,700
Oct 7, 20252,372.002,398.002,365.002,398.002,398.001.10%282,500