Skip to main content
Heiwa Real Estate Co., Ltd. (TYO:8803)
Japan flag Japan · Delayed Price · Currency is JPY
2,441.00
+23.00 (0.95%)
Apr 28, 2026, 3:30 PM JST

Heiwa Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,428.002,445.002,425.002,441.002,441.000.95%183,300
Apr 27, 20262,412.002,448.002,405.002,418.002,418.00-141,400
Apr 24, 20262,411.002,418.002,399.002,418.002,418.000.17%117,500
Apr 23, 20262,420.002,430.002,409.002,414.002,414.00-1.23%138,300
Apr 22, 20262,479.002,479.002,444.002,444.002,444.00-1.81%144,900
Apr 21, 20262,495.002,498.002,474.002,489.002,489.00-0.36%148,800
Apr 20, 20262,494.002,504.002,485.002,498.002,498.000.36%121,300
Apr 17, 20262,486.002,502.002,477.002,489.002,489.00-0.32%141,200
Apr 16, 20262,512.002,517.002,489.002,497.002,497.00-0.56%193,800
Apr 15, 20262,498.002,514.002,492.002,511.002,511.000.88%190,100
Apr 14, 20262,504.002,516.002,479.002,489.002,489.00-0.04%180,600
Apr 13, 20262,466.002,491.002,463.002,490.002,490.000.89%143,500
Apr 10, 20262,470.002,479.002,456.002,468.002,468.00-0.08%135,000
Apr 9, 20262,493.002,506.002,470.002,470.002,470.00-0.84%147,200
Apr 8, 20262,503.002,504.002,483.002,491.002,491.000.24%146,900
Apr 7, 20262,488.002,509.002,472.002,485.002,485.000.36%134,100
Apr 6, 20262,474.002,488.002,466.002,476.002,476.000.41%165,600
Apr 3, 20262,460.002,478.002,456.002,466.002,466.000.53%109,400
Apr 2, 20262,449.002,483.002,444.002,453.002,453.000.70%254,200
Apr 1, 20262,430.002,446.002,411.002,436.002,436.000.91%388,600
Mar 31, 20262,391.002,437.002,385.002,414.002,414.000.63%423,900
Mar 30, 20262,322.002,399.002,303.002,399.002,399.00-0.95%701,100
Mar 27, 20262,418.002,433.002,409.002,422.002,361.000.37%625,000
Mar 26, 20262,407.002,413.002,394.002,413.002,352.230.96%396,000
Mar 25, 20262,414.002,420.002,390.002,390.002,329.810.29%346,700
Mar 24, 20262,368.002,388.002,365.002,383.002,322.982.19%290,000
Mar 23, 20262,387.002,389.002,332.002,332.002,273.27-3.64%465,900
Mar 19, 20262,434.002,439.002,420.002,420.002,359.05-1.22%339,000
Mar 18, 20262,464.002,464.002,437.002,450.002,388.290.37%260,700
Mar 17, 20262,476.002,483.002,437.002,441.002,379.52-0.53%225,900
Mar 16, 20262,445.002,466.002,434.002,454.002,392.190.33%247,300
Mar 13, 20262,442.002,462.002,437.002,446.002,384.40-0.08%249,000
Mar 12, 20262,455.002,459.002,431.002,448.002,386.35-1.25%309,000
Mar 11, 20262,499.002,502.002,474.002,479.002,416.56-0.48%215,600
Mar 10, 20262,481.002,498.002,469.002,491.002,428.260.89%216,200
Mar 9, 20262,410.002,478.002,407.002,469.002,406.82-1.04%391,000
Mar 6, 20262,488.002,510.002,470.002,495.002,432.160.65%260,900
Mar 5, 20262,500.002,511.002,472.002,479.002,416.561.18%265,100
Mar 4, 20262,462.002,470.002,402.002,450.002,388.29-1.80%446,500
Mar 3, 20262,510.002,532.002,485.002,495.002,432.16-1.89%345,600
Mar 2, 20262,523.002,543.002,508.002,543.002,478.950.28%345,700
Feb 27, 20262,537.002,548.002,517.002,536.002,472.13-360,600
Feb 26, 20262,526.002,547.002,514.002,536.002,472.131.04%231,400
Feb 25, 20262,501.002,526.002,498.002,510.002,446.780.40%205,400
Feb 24, 20262,507.002,508.002,482.002,500.002,437.04-0.24%211,600
Feb 20, 20262,504.002,507.002,478.002,506.002,442.88-0.28%173,000
Feb 19, 20262,499.002,513.002,470.002,513.002,449.710.56%192,100
Feb 18, 20262,496.002,505.002,485.002,499.002,436.060.16%151,100
Feb 17, 20262,493.002,510.002,486.002,495.002,432.160.24%177,300
Feb 16, 20262,470.002,499.002,457.002,489.002,426.311.06%312,200
Feb 13, 20262,485.002,492.002,453.002,463.002,400.97-0.89%228,600
Feb 12, 20262,483.002,513.002,483.002,485.002,422.410.08%264,800
Feb 10, 20262,448.002,492.002,446.002,483.002,420.461.51%210,200
Feb 9, 20262,443.002,482.002,435.002,446.002,384.400.82%300,600
Feb 6, 20262,414.002,433.002,396.002,426.002,364.900.71%201,100
Feb 5, 20262,401.002,441.002,388.002,409.002,348.331.01%318,600
Feb 4, 20262,340.002,386.002,332.002,385.002,324.931.27%261,600
Feb 3, 20262,320.002,359.002,314.002,355.002,295.691.73%287,100
Feb 2, 20262,307.002,326.002,284.002,315.002,256.692.48%486,000
Jan 30, 20262,230.002,345.002,213.002,259.002,202.112.12%419,800
Jan 29, 20262,198.002,228.002,171.002,212.002,156.290.77%272,100
Jan 28, 20262,204.002,208.002,191.002,195.002,139.72-1.08%220,900
Jan 27, 20262,218.002,224.002,201.002,219.002,163.110.27%188,000
Jan 26, 20262,240.002,240.002,212.002,213.002,157.26-1.73%183,400
Jan 23, 20262,250.002,259.002,241.002,252.002,195.280.45%124,600
Jan 22, 20262,248.002,251.002,237.002,242.002,185.530.63%166,300
Jan 21, 20262,255.002,258.002,227.002,228.002,171.89-1.20%177,900
Jan 20, 20262,265.002,267.002,253.002,255.002,198.21-0.44%115,500
Jan 19, 20262,271.002,284.002,263.002,265.002,207.95-0.09%145,800
Jan 16, 20262,260.002,273.002,253.002,267.002,209.900.27%135,200
Jan 15, 20262,270.002,278.002,256.002,261.002,204.05-0.40%153,900
Jan 14, 20262,269.002,286.002,268.002,270.002,212.830.27%116,800
Jan 13, 20262,280.002,282.002,257.002,264.002,206.980.18%145,100
Jan 9, 20262,284.002,298.002,260.002,260.002,203.08-0.92%164,400
Jan 8, 20262,257.002,286.002,255.002,281.002,223.550.71%166,100
Jan 7, 20262,250.002,276.002,244.002,265.002,207.950.40%155,700
Jan 6, 20262,250.002,262.002,247.002,256.002,199.180.85%197,000
Jan 5, 20262,234.002,245.002,218.002,237.002,180.660.13%229,800
Dec 30, 20252,252.002,257.002,229.002,234.002,177.73-0.80%167,700
Dec 29, 20252,247.002,255.002,237.002,252.002,195.280.58%189,700
Dec 26, 20252,245.002,255.002,236.002,239.002,182.61-0.40%115,100
Dec 25, 20252,240.002,250.002,235.002,248.002,191.380.67%128,900
Dec 24, 20252,228.002,241.002,224.002,233.002,176.760.40%120,600
Dec 23, 20252,218.002,230.002,209.002,224.002,167.990.41%146,400
Dec 22, 20252,209.002,220.002,206.002,215.002,159.210.27%203,800
Dec 19, 20252,209.002,223.002,202.002,209.002,153.36-0.09%266,600
Dec 18, 20252,196.002,212.002,186.002,211.002,155.310.68%394,800
Dec 17, 20252,222.002,229.002,196.002,196.002,140.69-1.61%226,900
Dec 16, 20252,225.002,234.002,218.002,232.002,175.790.45%214,100
Dec 15, 20252,200.002,223.002,192.002,222.002,166.040.91%278,000
Dec 12, 20252,185.002,209.002,185.002,202.002,146.540.69%183,800
Dec 11, 20252,206.002,210.002,186.002,187.002,131.92-0.50%170,800
Dec 10, 20252,187.002,216.002,185.002,198.002,142.640.59%312,200
Dec 9, 20252,195.002,201.002,161.002,185.002,129.97-0.55%390,700
Dec 8, 20252,188.002,205.002,186.002,197.002,141.670.27%239,300
Dec 5, 20252,192.002,199.002,185.002,191.002,135.82-0.63%267,300
Dec 4, 20252,208.002,215.002,197.002,205.002,149.47-0.14%200,100
Dec 3, 20252,222.002,232.002,202.002,208.002,152.39-0.90%186,500
Dec 2, 20252,231.002,240.002,218.002,228.002,171.89-0.62%219,600
Dec 1, 20252,277.002,277.002,227.002,242.002,185.53-1.92%223,900