Heiwa Paper Co.,Ltd. (TYO:9929)
Japan
· Delayed Price · Currency is JPY 455.00
-9.00 (-1.94%)
Apr 28, 2026, 2:14 PM JST
Heiwa Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 460.00 | 460.00 | 454.00 | 455.00 | 455.00 | -1.94% | 2,800 |
| Apr 27, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | 2,000 |
| Apr 24, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | 4,300 |
| Apr 23, 2026 | 466.00 | 466.00 | 464.00 | 464.00 | 464.00 | - | 1,400 |
| Apr 22, 2026 | 463.00 | 464.00 | 463.00 | 464.00 | 464.00 | 0.22% | 2,300 |
| Apr 21, 2026 | 470.00 | 470.00 | 461.00 | 463.00 | 463.00 | -1.49% | 3,900 |
| Apr 20, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.86% | 500 |
| Apr 16, 2026 | 465.00 | 466.00 | 465.00 | 466.00 | 466.00 | 0.87% | 300 |
| Apr 15, 2026 | 461.00 | 467.00 | 461.00 | 462.00 | 462.00 | - | 3,100 |
| Apr 14, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -1.70% | 100 |
| Apr 13, 2026 | 470.00 | 470.00 | 462.00 | 470.00 | 470.00 | 1.73% | 1,800 |
| Apr 10, 2026 | 461.00 | 462.00 | 460.00 | 462.00 | 462.00 | 0.22% | 1,600 |
| Apr 9, 2026 | 473.00 | 475.00 | 461.00 | 461.00 | 461.00 | -1.07% | 4,800 |
| Apr 8, 2026 | 462.00 | 466.00 | 460.00 | 466.00 | 466.00 | 0.87% | 3,600 |
| Apr 7, 2026 | 461.00 | 463.00 | 461.00 | 462.00 | 462.00 | 0.22% | 700 |
| Apr 6, 2026 | 462.00 | 462.00 | 461.00 | 461.00 | 461.00 | - | 1,200 |
| Apr 3, 2026 | 460.00 | 461.00 | 459.00 | 461.00 | 461.00 | 1.99% | 1,500 |
| Apr 2, 2026 | 451.00 | 456.00 | 451.00 | 452.00 | 452.00 | -1.09% | 9,500 |
| Apr 1, 2026 | 455.00 | 458.00 | 455.00 | 457.00 | 457.00 | 0.66% | 2,400 |
| Mar 31, 2026 | 455.00 | 455.00 | 454.00 | 454.00 | 454.00 | -1.30% | 500 |
| Mar 30, 2026 | 458.00 | 460.00 | 446.00 | 460.00 | 460.00 | -4.17% | 9,900 |
| Mar 27, 2026 | 487.00 | 499.00 | 479.00 | 480.00 | 474.00 | 0.21% | 10,600 |
| Mar 26, 2026 | 480.00 | 488.00 | 478.00 | 479.00 | 473.01 | 0.21% | 12,400 |
| Mar 25, 2026 | 473.00 | 484.00 | 473.00 | 478.00 | 472.03 | 1.06% | 2,500 |
| Mar 24, 2026 | 474.00 | 482.00 | 473.00 | 473.00 | 467.09 | - | 4,500 |
| Mar 23, 2026 | 470.00 | 479.00 | 470.00 | 473.00 | 467.09 | 0.64% | 7,200 |
| Mar 19, 2026 | 480.00 | 480.00 | 470.00 | 470.00 | 464.13 | -1.26% | 8,300 |
| Mar 18, 2026 | 483.00 | 483.00 | 475.00 | 476.00 | 470.05 | 0.21% | 3,400 |
| Mar 17, 2026 | 469.00 | 481.00 | 469.00 | 475.00 | 469.06 | 1.50% | 3,300 |
| Mar 16, 2026 | 470.00 | 470.00 | 467.00 | 468.00 | 462.15 | -0.64% | 11,000 |
| Mar 13, 2026 | 470.00 | 473.00 | 470.00 | 471.00 | 465.11 | -0.42% | 5,300 |
| Mar 12, 2026 | 473.00 | 473.00 | 473.00 | 473.00 | 467.09 | -0.42% | 100 |
| Mar 11, 2026 | 477.00 | 480.00 | 473.00 | 475.00 | 469.06 | - | 5,600 |
| Mar 10, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 469.06 | 0.42% | 100 |
| Mar 9, 2026 | 476.00 | 480.00 | 472.00 | 473.00 | 467.09 | -1.46% | 7,400 |
| Mar 6, 2026 | 477.00 | 480.00 | 477.00 | 480.00 | 474.00 | 0.42% | 1,600 |
| Mar 5, 2026 | 480.00 | 480.00 | 470.00 | 478.00 | 472.03 | -1.85% | 14,300 |
| Mar 4, 2026 | 489.00 | 490.00 | 475.00 | 487.00 | 480.91 | -3.94% | 9,400 |
| Mar 3, 2026 | 505.00 | 507.00 | 488.00 | 507.00 | 500.66 | -0.59% | 6,400 |
| Mar 2, 2026 | 492.00 | 510.00 | 486.00 | 510.00 | 503.63 | 3.66% | 3,100 |
| Feb 27, 2026 | 488.00 | 505.00 | 485.00 | 492.00 | 485.85 | 0.82% | 3,300 |
| Feb 26, 2026 | 488.00 | 489.00 | 488.00 | 488.00 | 481.90 | - | 2,400 |
| Feb 25, 2026 | 488.00 | 493.00 | 480.00 | 488.00 | 481.90 | 2.95% | 8,600 |
| Feb 24, 2026 | 472.00 | 486.00 | 472.00 | 474.00 | 468.08 | 0.42% | 10,600 |
| Feb 20, 2026 | 473.00 | 474.00 | 472.00 | 472.00 | 466.10 | -0.21% | 4,500 |
| Feb 19, 2026 | 470.00 | 473.00 | 468.00 | 473.00 | 467.09 | 0.64% | 5,500 |
| Feb 18, 2026 | 470.00 | 470.00 | 468.00 | 470.00 | 464.13 | - | 3,700 |
| Feb 17, 2026 | 467.00 | 470.00 | 467.00 | 470.00 | 464.13 | 0.64% | 600 |
| Feb 16, 2026 | 470.00 | 472.00 | 465.00 | 467.00 | 461.16 | 0.43% | 6,100 |
| Feb 13, 2026 | 474.00 | 474.00 | 465.00 | 465.00 | 459.19 | - | 1,200 |
| Feb 12, 2026 | 470.00 | 472.00 | 465.00 | 465.00 | 459.19 | -0.21% | 8,600 |
| Feb 10, 2026 | 466.00 | 470.00 | 466.00 | 466.00 | 460.18 | - | 1,100 |
| Feb 9, 2026 | 470.00 | 470.00 | 466.00 | 466.00 | 460.18 | - | 9,700 |
| Feb 6, 2026 | 468.00 | 470.00 | 466.00 | 466.00 | 460.18 | - | 1,600 |
| Feb 5, 2026 | 468.00 | 469.00 | 466.00 | 466.00 | 460.18 | 0.22% | 1,400 |
| Feb 4, 2026 | 465.00 | 468.00 | 458.00 | 465.00 | 459.19 | 1.75% | 3,600 |
| Feb 3, 2026 | 458.00 | 466.00 | 457.00 | 457.00 | 451.29 | -0.87% | 4,800 |
| Feb 2, 2026 | 463.00 | 465.00 | 459.00 | 461.00 | 455.24 | 0.88% | 4,700 |
| Jan 30, 2026 | 456.00 | 465.00 | 456.00 | 457.00 | 451.29 | -0.44% | 5,600 |
| Jan 29, 2026 | 465.00 | 465.00 | 459.00 | 459.00 | 453.26 | -1.29% | 4,800 |
| Jan 28, 2026 | 466.00 | 467.00 | 465.00 | 465.00 | 459.19 | -0.43% | 2,400 |
| Jan 27, 2026 | 468.00 | 470.00 | 466.00 | 467.00 | 461.16 | -0.21% | 3,300 |
| Jan 26, 2026 | 469.00 | 469.00 | 468.00 | 468.00 | 462.15 | - | 2,600 |
| Jan 23, 2026 | 468.00 | 469.00 | 467.00 | 468.00 | 462.15 | 0.21% | 2,300 |
| Jan 22, 2026 | 467.00 | 472.00 | 467.00 | 467.00 | 461.16 | - | 11,300 |
| Jan 21, 2026 | 468.00 | 472.00 | 467.00 | 467.00 | 461.16 | -0.21% | 5,800 |
| Jan 20, 2026 | 468.00 | 471.00 | 467.00 | 468.00 | 462.15 | - | 3,200 |
| Jan 19, 2026 | 469.00 | 470.00 | 468.00 | 468.00 | 462.15 | -0.43% | 2,300 |
| Jan 16, 2026 | 467.00 | 470.00 | 467.00 | 470.00 | 464.13 | 0.86% | 1,300 |
| Jan 15, 2026 | 465.00 | 468.00 | 465.00 | 466.00 | 460.18 | 0.65% | 4,500 |
| Jan 14, 2026 | 465.00 | 466.00 | 462.00 | 463.00 | 457.21 | -0.64% | 3,200 |
| Jan 13, 2026 | 467.00 | 467.00 | 461.00 | 466.00 | 460.18 | 0.22% | 5,200 |
| Jan 9, 2026 | 465.00 | 465.00 | 461.00 | 465.00 | 459.19 | -0.21% | 4,700 |
| Jan 8, 2026 | 475.00 | 475.00 | 466.00 | 466.00 | 460.18 | -1.06% | 8,900 |
| Jan 7, 2026 | 470.00 | 473.00 | 470.00 | 471.00 | 465.11 | - | 2,300 |
| Jan 6, 2026 | 469.00 | 471.00 | 469.00 | 471.00 | 465.11 | 1.07% | 2,600 |
| Jan 5, 2026 | 470.00 | 470.00 | 461.00 | 466.00 | 460.18 | -0.85% | 6,400 |
| Dec 30, 2025 | 462.00 | 480.00 | 460.00 | 470.00 | 464.13 | 0.86% | 4,200 |
| Dec 29, 2025 | 463.00 | 470.00 | 463.00 | 466.00 | 460.18 | 0.87% | 2,600 |
| Dec 26, 2025 | 462.00 | 466.00 | 461.00 | 462.00 | 456.23 | 0.22% | 4,800 |
| Dec 25, 2025 | 459.00 | 462.00 | 459.00 | 461.00 | 455.24 | 0.44% | 2,600 |
| Dec 24, 2025 | 458.00 | 459.00 | 458.00 | 459.00 | 453.26 | 0.22% | 600 |
| Dec 23, 2025 | 455.00 | 460.00 | 455.00 | 458.00 | 452.28 | 0.66% | 6,600 |
| Dec 22, 2025 | 451.00 | 456.00 | 451.00 | 455.00 | 449.31 | 0.89% | 12,600 |
| Dec 19, 2025 | 452.00 | 453.00 | 451.00 | 451.00 | 445.36 | 0.22% | 2,300 |
| Dec 18, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 444.38 | - | 3,400 |
| Dec 17, 2025 | 451.00 | 451.00 | 450.00 | 450.00 | 444.38 | - | 1,800 |
| Dec 16, 2025 | 453.00 | 455.00 | 446.00 | 450.00 | 444.38 | -0.88% | 3,200 |
| Dec 15, 2025 | 455.00 | 455.00 | 450.00 | 454.00 | 448.33 | 1.34% | 2,500 |
| Dec 12, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 442.40 | -0.22% | 100 |
| Dec 11, 2025 | 445.00 | 449.00 | 444.00 | 449.00 | 443.39 | 0.90% | 3,700 |
| Dec 10, 2025 | 454.00 | 457.00 | 445.00 | 445.00 | 439.44 | -1.98% | 6,100 |
| Dec 9, 2025 | 455.00 | 455.00 | 454.00 | 454.00 | 448.33 | 0.22% | 1,300 |
| Dec 8, 2025 | 453.00 | 460.00 | 452.00 | 453.00 | 447.34 | 0.22% | 2,600 |
| Dec 5, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 446.35 | - | 200 |
| Dec 4, 2025 | 452.00 | 452.00 | 449.00 | 452.00 | 446.35 | 0.22% | 300 |
| Dec 3, 2025 | 447.00 | 451.00 | 447.00 | 451.00 | 445.36 | 1.12% | 2,500 |
| Dec 2, 2025 | 449.00 | 453.00 | 446.00 | 446.00 | 440.43 | -0.45% | 1,700 |
| Dec 1, 2025 | 452.00 | 453.00 | 446.00 | 448.00 | 442.40 | -0.88% | 6,600 |
| Nov 28, 2025 | 451.00 | 452.00 | 451.00 | 452.00 | 446.35 | 0.22% | 1,700 |