Heiwa Corporation - 6412.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,211	2,212	2,212	2,221	2,206	1.25M
September 25, 2025	2,194	2,205	2,205	2,216	2,187	755,400
September 24, 2025	2,170	2,184	2,184	2,188	2,167	542,000
September 22, 2025	2,171	2,161	2,161	2,188	2,161	483,300
September 19, 2025	2,180	2,180	2,180	2,195	2,176	332,000
September 18, 2025	2,199	2,182	2,182	2,199	2,181	263,500
September 17, 2025	2,209	2,199	2,199	2,210	2,188	263,500
September 16, 2025	2,178	2,208	2,208	2,209	2,175	394,300
September 12, 2025	2,190	2,181	2,181	2,196	2,181	191,900
September 11, 2025	2,190	2,186	2,186	2,206	2,181	236,900
September 10, 2025	2,202	2,206	2,206	2,209	2,195	145,400
September 09, 2025	2,220	2,204	2,204	2,227	2,197	204,500
September 08, 2025	2,220	2,217	2,217	2,229	2,209	182,700
September 05, 2025	2,209	2,212	2,212	2,220	2,200	177,000
September 04, 2025	2,218	2,210	2,210	2,222	2,206	182,800
September 03, 2025	2,215	2,218	2,218	2,224	2,205	248,700
September 02, 2025	2,198	2,208	2,208	2,215	2,192	143,000
September 01, 2025	2,190	2,194	2,194	2,210	2,184	169,200
August 29, 2025	2,196	2,180	2,180	2,196	2,176	169,300
August 28, 2025	2,185	2,201	2,201	2,202	2,181	178,300
August 27, 2025	2,190	2,185	2,185	2,195	2,180	237,600
August 26, 2025	2,231	2,200	2,200	2,236	2,200	279,700
August 25, 2025	2,256	2,245	2,245	2,268	2,243	255,700
August 22, 2025	2,225	2,268	2,268	2,275	2,225	391,300
August 21, 2025	2,240	2,225	2,225	2,245	2,219	190,500
August 20, 2025	2,220	2,226	2,226	2,234	2,214	178,900
August 19, 2025	2,201	2,213	2,213	2,215	2,194	293,000
August 18, 2025	2,187	2,198	2,198	2,218	2,185	287,800
August 15, 2025	2,177	2,179	2,179	2,186	2,162	225,100
August 14, 2025	2,175	2,178	2,178	2,195	2,165	298,800
August 13, 2025	2,145	2,172	2,172	2,178	2,140	422,100
August 12, 2025	2,163	2,146	2,146	2,182	2,140	653,700
August 08, 2025	2,160	2,160	2,160	2,166	2,150	273,400
August 07, 2025	2,148	2,148	2,148	2,161	2,143	228,100
August 06, 2025	2,132	2,146	2,146	2,152	2,131	188,700
August 05, 2025	2,145	2,127	2,127	2,147	2,127	217,200
August 04, 2025	2,081	2,116	2,116	2,123	2,081	215,200
August 01, 2025	2,096	2,121	2,121	2,125	2,095	257,300
July 31, 2025	2,088	2,091	2,091	2,098	2,082	233,900
July 30, 2025	2,060	2,079	2,079	2,081	2,059	107,900
July 29, 2025	2,070	2,067	2,067	2,070	2,048	148,600
July 28, 2025	2,060	2,074	2,074	2,077	2,056	189,200
July 25, 2025	2,060	2,065	2,065	2,072	2,047	138,100
July 24, 2025	2,057	2,057	2,057	2,070	2,052	141,900
July 23, 2025	2,042	2,054	2,054	2,067	2,040	341,600
July 22, 2025	2,043	2,038	2,038	2,046	2,032	131,800
July 18, 2025	2,047	2,043	2,043	2,052	2,038	122,200
July 17, 2025	2,032	2,045	2,045	2,047	2,031	96,600
July 16, 2025	2,041	2,032	2,032	2,050	2,031	109,000
July 15, 2025	2,070	2,038	2,038	2,070	2,034	177,300
July 14, 2025	2,045	2,057	2,057	2,058	2,034	171,300
July 11, 2025	2,039	2,045	2,045	2,056	2,033	299,300
July 10, 2025	2,040	2,032	2,032	2,040	2,027	241,100
July 09, 2025	2,039	2,041	2,041	2,048	2,037	197,800
July 08, 2025	2,051	2,035	2,035	2,057	2,035	287,200
July 07, 2025	2,070	2,051	2,051	2,077	2,051	174,400
July 04, 2025	2,059	2,066	2,066	2,071	2,055	214,900
July 03, 2025	2,056	2,053	2,053	2,058	2,048	179,600
July 02, 2025	2,055	2,057	2,057	2,068	2,045	289,700
July 01, 2025	2,102	2,068	2,068	2,112	2,068	247,200

Heiwa Corporation (6412.T) JPX