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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,110	2,100	2,100	2,120	2,100	178,100
June 27, 2025	2,104	2,105	2,105	2,107	2,090	215,700
June 26, 2025	2,087	2,097	2,097	2,104	2,079	162,400
June 25, 2025	2,085	2,087	2,087	2,090	2,073	141,300
June 24, 2025	2,090	2,085	2,085	2,100	2,073	210,300
June 23, 2025	2,059	2,078	2,078	2,087	2,055	269,200
June 20, 2025	2,072	2,053	2,053	2,078	2,053	237,200
June 19, 2025	2,076	2,083	2,083	2,085	2,072	156,500
June 18, 2025	2,074	2,077	2,077	2,082	2,061	168,500
June 17, 2025	2,045	2,076	2,076	2,086	2,045	264,700
June 16, 2025	2,058	2,045	2,045	2,061	2,041	156,600
June 13, 2025	2,045	2,048	2,048	2,061	2,039	205,600
June 12, 2025	2,067	2,039	2,039	2,069	2,032	231,200
June 11, 2025	2,031	2,068	2,068	2,074	2,031	291,100
June 10, 2025	2,023	2,036	2,036	2,040	2,023	205,700
June 09, 2025	2,045	2,022	2,022	2,051	2,017	264,000
June 06, 2025	2,073	2,040	2,040	2,073	2,040	253,000
June 05, 2025	2,055	2,070	2,070	2,092	2,052	266,700
June 04, 2025	2,062	2,061	2,061	2,080	2,058	186,700
June 03, 2025	2,070	2,062	2,062	2,074	2,060	169,800
June 02, 2025	2,094	2,070	2,070	2,094	2,065	246,700
May 30, 2025	2,100	2,095	2,095	2,109	2,095	391,700
May 29, 2025	2,128	2,100	2,100	2,141	2,098	214,600
May 28, 2025	2,110	2,112	2,112	2,135	2,107	230,100
May 27, 2025	2,100	2,098	2,098	2,111	2,097	134,100
May 26, 2025	2,105	2,098	2,098	2,112	2,090	242,300
May 23, 2025	2,129	2,102	2,102	2,138	2,096	237,700

Heiwa Corporation (6412.T) JPX