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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,989	1,988	1,988	2,000	1,983	220,400
December 03, 2025	1,992	1,987	1,987	1,998	1,980	258,500
December 02, 2025	2,024	1,989	1,989	2,024	1,985	343,900
December 01, 2025	2,050	2,026	2,026	2,050	2,025	218,600
November 28, 2025	2,039	2,051	2,051	2,059	2,037	221,500
November 27, 2025	2,020	2,039	2,039	2,039	2,017	191,900
November 26, 2025	2,025	2,016	2,016	2,032	2,009	283,300
November 25, 2025	2,000	2,017	2,017	2,017	1,990	249,700
November 21, 2025	1,980	2,001	2,001	2,003	1,980	352,700
November 20, 2025	1,970	1,970	1,970	1,991	1,969	362,600
November 19, 2025	1,970	1,961	1,961	1,981	1,961	317,400
November 18, 2025	1,970	1,972	1,972	1,981	1,968	321,100
November 17, 2025	1,990	1,964	1,964	1,993	1,960	463,100
November 14, 2025	1,985	1,993	1,993	2,001	1,952	774,500
November 13, 2025	2,029	2,017	2,017	2,037	2,013	375,600
November 12, 2025	2,020	2,022	2,022	2,038	2,017	251,300
November 11, 2025	2,013	2,014	2,014	2,020	2,002	208,100
November 10, 2025	2,017	2,013	2,013	2,023	2,010	175,800
November 07, 2025	2,008	2,009	2,009	2,011	1,997	211,200
November 06, 2025	2,008	2,009	2,009	2,021	2,001	223,100
November 05, 2025	2,011	2,005	2,005	2,031	1,991	375,800
November 04, 2025	2,001	2,008	2,008	2,025	2,000	212,400
October 31, 2025	2,020	2,004	2,004	2,020	2,003	239,000
October 30, 2025	2,000	2,011	2,011	2,011	2,000	651,300
October 29, 2025	2,020	2,001	2,001	2,020	1,999	409,100
October 28, 2025	2,056	2,022	2,022	2,056	2,022	236,400
October 27, 2025	2,052	2,063	2,063	2,068	2,052	205,100
October 24, 2025	2,051	2,052	2,052	2,064	2,050	142,000
October 23, 2025	2,061	2,061	2,061	2,066	2,050	135,900
October 22, 2025	2,035	2,057	2,057	2,057	2,035	270,200
October 21, 2025	2,030	2,038	2,038	2,048	2,030	189,700
October 20, 2025	2,030	2,035	2,035	2,041	2,030	218,400
October 17, 2025	2,044	2,030	2,030	2,049	2,030	186,000
October 16, 2025	2,040	2,054	2,054	2,059	2,039	206,300
October 15, 2025	2,035	2,037	2,037	2,037	2,022	204,400
October 14, 2025	2,023	2,019	2,019	2,043	2,006	402,500
October 10, 2025	2,041	2,030	2,030	2,045	2,030	276,800
October 09, 2025	2,056	2,054	2,054	2,073	2,042	306,000
October 08, 2025	2,075	2,069	2,069	2,093	2,065	222,300
October 07, 2025	2,090	2,068	2,068	2,090	2,062	251,900
October 06, 2025	2,128	2,096	2,096	2,130	2,089	267,700
October 03, 2025	2,090	2,089	2,089	2,111	2,083	259,300
October 02, 2025	2,056	2,094	2,094	2,100	2,055	307,400
October 01, 2025	2,090	2,056	2,056	2,090	2,044	409,400
September 30, 2025	2,155	2,104	2,104	2,159	2,099	276,000
September 29, 2025	2,171	2,134	2,134	2,179	2,134	785,000
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

Heiwa Corporation (6412.T) JPX