Heiwa Paper Co.,Ltd. (TYO:9929)
Japan
· Delayed Price · Currency is JPY 473.00
-7.00 (-1.46%)
Mar 9, 2026, 3:30 PM JST
Heiwa Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 476.00 | 477.00 | 473.00 | 474.00 | - | -1.25% | 4,100 |
| Mar 6, 2026 | 477.00 | 480.00 | 477.00 | 480.00 | 480.00 | 0.42% | 1,600 |
| Mar 5, 2026 | 480.00 | 480.00 | 470.00 | 478.00 | 478.00 | -1.85% | 14,300 |
| Mar 4, 2026 | 489.00 | 490.00 | 475.00 | 487.00 | 487.00 | -3.94% | 9,400 |
| Mar 3, 2026 | 505.00 | 507.00 | 488.00 | 507.00 | 507.00 | -0.59% | 6,400 |
| Mar 2, 2026 | 492.00 | 510.00 | 486.00 | 510.00 | 510.00 | 3.66% | 3,100 |
| Feb 27, 2026 | 488.00 | 505.00 | 485.00 | 492.00 | 492.00 | 0.82% | 3,300 |
| Feb 26, 2026 | 488.00 | 489.00 | 488.00 | 488.00 | 488.00 | - | 2,400 |
| Feb 25, 2026 | 488.00 | 493.00 | 480.00 | 488.00 | 488.00 | 2.95% | 8,600 |
| Feb 24, 2026 | 472.00 | 486.00 | 472.00 | 474.00 | 474.00 | 0.42% | 10,600 |
| Feb 20, 2026 | 473.00 | 474.00 | 472.00 | 472.00 | 472.00 | -0.21% | 4,500 |
| Feb 19, 2026 | 470.00 | 473.00 | 468.00 | 473.00 | 473.00 | 0.64% | 5,500 |
| Feb 18, 2026 | 470.00 | 470.00 | 468.00 | 470.00 | 470.00 | - | 3,700 |
| Feb 17, 2026 | 467.00 | 470.00 | 467.00 | 470.00 | 470.00 | 0.64% | 600 |
| Feb 16, 2026 | 470.00 | 472.00 | 465.00 | 467.00 | 467.00 | 0.43% | 6,100 |
| Feb 13, 2026 | 474.00 | 474.00 | 465.00 | 465.00 | 465.00 | - | 1,200 |
| Feb 12, 2026 | 470.00 | 472.00 | 465.00 | 465.00 | 465.00 | -0.21% | 8,600 |
| Feb 10, 2026 | 466.00 | 470.00 | 466.00 | 466.00 | 466.00 | - | 1,100 |
| Feb 9, 2026 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | - | 9,700 |
| Feb 6, 2026 | 468.00 | 470.00 | 466.00 | 466.00 | 466.00 | - | 1,600 |
| Feb 5, 2026 | 468.00 | 469.00 | 466.00 | 466.00 | 466.00 | 0.22% | 1,400 |
| Feb 4, 2026 | 465.00 | 468.00 | 458.00 | 465.00 | 465.00 | 1.75% | 3,600 |
| Feb 3, 2026 | 458.00 | 466.00 | 457.00 | 457.00 | 457.00 | -0.87% | 4,800 |
| Feb 2, 2026 | 463.00 | 465.00 | 459.00 | 461.00 | 461.00 | 0.88% | 4,700 |
| Jan 30, 2026 | 456.00 | 465.00 | 456.00 | 457.00 | 457.00 | -0.44% | 5,600 |
| Jan 29, 2026 | 465.00 | 465.00 | 459.00 | 459.00 | 459.00 | -1.29% | 4,800 |
| Jan 28, 2026 | 466.00 | 467.00 | 465.00 | 465.00 | 465.00 | -0.43% | 2,400 |
| Jan 27, 2026 | 468.00 | 470.00 | 466.00 | 467.00 | 467.00 | -0.21% | 3,300 |
| Jan 26, 2026 | 469.00 | 469.00 | 468.00 | 468.00 | 468.00 | - | 2,600 |
| Jan 23, 2026 | 468.00 | 469.00 | 467.00 | 468.00 | 468.00 | 0.21% | 2,300 |
| Jan 22, 2026 | 467.00 | 472.00 | 467.00 | 467.00 | 467.00 | - | 11,300 |
| Jan 21, 2026 | 468.00 | 472.00 | 467.00 | 467.00 | 467.00 | -0.21% | 5,800 |
| Jan 20, 2026 | 468.00 | 471.00 | 467.00 | 468.00 | 468.00 | - | 3,200 |
| Jan 19, 2026 | 469.00 | 470.00 | 468.00 | 468.00 | 468.00 | -0.43% | 2,300 |
| Jan 16, 2026 | 467.00 | 470.00 | 467.00 | 470.00 | 470.00 | 0.86% | 1,300 |
| Jan 15, 2026 | 465.00 | 468.00 | 465.00 | 466.00 | 466.00 | 0.65% | 4,500 |
| Jan 14, 2026 | 465.00 | 466.00 | 462.00 | 463.00 | 463.00 | -0.64% | 3,200 |
| Jan 13, 2026 | 467.00 | 467.00 | 461.00 | 466.00 | 466.00 | 0.22% | 5,200 |
| Jan 9, 2026 | 465.00 | 465.00 | 461.00 | 465.00 | 465.00 | -0.21% | 4,700 |
| Jan 8, 2026 | 475.00 | 475.00 | 466.00 | 466.00 | 466.00 | -1.06% | 8,900 |
| Jan 7, 2026 | 470.00 | 473.00 | 470.00 | 471.00 | 471.00 | - | 2,300 |
| Jan 6, 2026 | 469.00 | 471.00 | 469.00 | 471.00 | 471.00 | 1.07% | 2,600 |
| Jan 5, 2026 | 470.00 | 470.00 | 461.00 | 466.00 | 466.00 | -0.85% | 6,400 |
| Dec 30, 2025 | 462.00 | 480.00 | 460.00 | 470.00 | 470.00 | 0.86% | 4,200 |
| Dec 29, 2025 | 463.00 | 470.00 | 463.00 | 466.00 | 466.00 | 0.87% | 2,600 |
| Dec 26, 2025 | 462.00 | 466.00 | 461.00 | 462.00 | 462.00 | 0.22% | 4,800 |
| Dec 25, 2025 | 459.00 | 462.00 | 459.00 | 461.00 | 461.00 | 0.44% | 2,600 |
| Dec 24, 2025 | 458.00 | 459.00 | 458.00 | 459.00 | 459.00 | 0.22% | 600 |
| Dec 23, 2025 | 455.00 | 460.00 | 455.00 | 458.00 | 458.00 | 0.66% | 6,600 |
| Dec 22, 2025 | 451.00 | 456.00 | 451.00 | 455.00 | 455.00 | 0.89% | 12,600 |
| Dec 19, 2025 | 452.00 | 453.00 | 451.00 | 451.00 | 451.00 | 0.22% | 2,300 |
| Dec 18, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 3,400 |
| Dec 17, 2025 | 451.00 | 451.00 | 450.00 | 450.00 | 450.00 | - | 1,800 |
| Dec 16, 2025 | 453.00 | 455.00 | 446.00 | 450.00 | 450.00 | -0.88% | 3,200 |
| Dec 15, 2025 | 455.00 | 455.00 | 450.00 | 454.00 | 454.00 | 1.34% | 2,500 |
| Dec 12, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -0.22% | 100 |
| Dec 11, 2025 | 445.00 | 449.00 | 444.00 | 449.00 | 449.00 | 0.90% | 3,700 |
| Dec 10, 2025 | 454.00 | 457.00 | 445.00 | 445.00 | 445.00 | -1.98% | 6,100 |
| Dec 9, 2025 | 455.00 | 455.00 | 454.00 | 454.00 | 454.00 | 0.22% | 1,300 |
| Dec 8, 2025 | 453.00 | 460.00 | 452.00 | 453.00 | 453.00 | 0.22% | 2,600 |
| Dec 5, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - | 200 |
| Dec 4, 2025 | 452.00 | 452.00 | 449.00 | 452.00 | 452.00 | 0.22% | 300 |
| Dec 3, 2025 | 447.00 | 451.00 | 447.00 | 451.00 | 451.00 | 1.12% | 2,500 |
| Dec 2, 2025 | 449.00 | 453.00 | 446.00 | 446.00 | 446.00 | -0.45% | 1,700 |
| Dec 1, 2025 | 452.00 | 453.00 | 446.00 | 448.00 | 448.00 | -0.88% | 6,600 |
| Nov 28, 2025 | 451.00 | 452.00 | 451.00 | 452.00 | 452.00 | 0.22% | 1,700 |
| Nov 27, 2025 | 451.00 | 451.00 | 450.00 | 451.00 | 451.00 | 0.22% | 600 |
| Nov 26, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.22% | 600 |
| Nov 25, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - | 2,500 |
| Nov 21, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - | 800 |
| Nov 20, 2025 | 447.00 | 450.00 | 447.00 | 449.00 | 449.00 | 0.45% | 1,600 |
| Nov 19, 2025 | 448.00 | 453.00 | 447.00 | 447.00 | 447.00 | -0.45% | 1,400 |
| Nov 18, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - | 400 |
| Nov 17, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - | 300 |
| Nov 14, 2025 | 448.00 | 453.00 | 446.00 | 449.00 | 449.00 | 0.45% | 3,300 |
| Nov 13, 2025 | 449.00 | 449.00 | 447.00 | 447.00 | 447.00 | -0.45% | 1,400 |
| Nov 12, 2025 | 444.00 | 449.00 | 444.00 | 449.00 | 449.00 | 1.13% | 1,600 |
| Nov 11, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - | 100 |
| Nov 10, 2025 | 443.00 | 444.00 | 443.00 | 444.00 | 444.00 | 0.91% | 300 |
| Nov 6, 2025 | 441.00 | 441.00 | 440.00 | 440.00 | 440.00 | -0.45% | 600 |
| Nov 5, 2025 | 443.00 | 443.00 | 442.00 | 442.00 | 442.00 | - | 1,500 |
| Nov 4, 2025 | 443.00 | 443.00 | 442.00 | 442.00 | 442.00 | - | 200 |
| Oct 31, 2025 | 441.00 | 442.00 | 441.00 | 442.00 | 442.00 | -0.23% | 2,000 |
| Oct 30, 2025 | 440.00 | 444.00 | 440.00 | 443.00 | 443.00 | 0.68% | 1,000 |
| Oct 29, 2025 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | -0.45% | 3,400 |
| Oct 28, 2025 | 450.00 | 451.00 | 442.00 | 442.00 | 442.00 | -1.56% | 6,000 |
| Oct 27, 2025 | 449.00 | 450.00 | 449.00 | 449.00 | 449.00 | - | 2,600 |
| Oct 24, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0.67% | 100 |
| Oct 23, 2025 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0.22% | 100 |
| Oct 22, 2025 | 444.00 | 446.00 | 444.00 | 445.00 | 445.00 | 0.23% | 4,000 |
| Oct 21, 2025 | 445.00 | 449.00 | 444.00 | 444.00 | 444.00 | -0.22% | 1,200 |
| Oct 20, 2025 | 442.00 | 445.00 | 442.00 | 445.00 | 445.00 | - | 1,700 |
| Oct 17, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.68% | 200 |
| Oct 16, 2025 | 441.00 | 443.00 | 441.00 | 442.00 | 442.00 | -0.23% | 700 |
| Oct 15, 2025 | 441.00 | 444.00 | 441.00 | 443.00 | 443.00 | -0.23% | 1,400 |
| Oct 14, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | -0.89% | 400 |
| Oct 10, 2025 | 449.00 | 449.00 | 448.00 | 448.00 | 448.00 | -0.22% | 200 |
| Oct 9, 2025 | 450.00 | 450.00 | 449.00 | 449.00 | 449.00 | - | 400 |
| Oct 8, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - | 300 |
| Oct 7, 2025 | 447.00 | 455.00 | 447.00 | 449.00 | 449.00 | 0.67% | 2,200 |