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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,006	1,993	1,993	2,013	1,991	259,400
February 19, 2026	2,003	2,018	2,018	2,020	1,995	245,700
February 18, 2026	2,002	1,995	1,995	2,003	1,988	174,900
February 17, 2026	1,998	1,985	1,985	1,998	1,984	207,600
February 16, 2026	1,988	1,991	1,991	2,004	1,983	300,100
February 13, 2026	2,001	1,978	1,978	2,005	1,977	448,200
February 12, 2026	2,005	1,990	1,990	2,020	1,990	806,800
February 10, 2026	2,010	2,020	2,020	2,037	2,010	365,500
February 09, 2026	2,031	2,004	2,004	2,041	2,004	342,000
February 06, 2026	2,030	2,022	2,022	2,038	2,021	194,800
February 05, 2026	2,025	2,030	2,030	2,039	2,017	240,400
February 04, 2026	2,021	2,005	2,005	2,027	2,004	261,300
February 03, 2026	2,010	2,023	2,023	2,024	2,005	182,700
February 02, 2026	2,023	2,007	2,007	2,030	2,006	240,900
January 30, 2026	2,015	2,025	2,025	2,028	2,011	216,000
January 29, 2026	2,000	2,011	2,011	2,011	1,987	258,000
January 28, 2026	2,005	2,002	2,002	2,018	1,997	368,700
January 27, 2026	2,036	2,021	2,021	2,048	2,021	262,500
January 26, 2026	2,054	2,050	2,050	2,064	2,042	237,300
January 23, 2026	2,077	2,064	2,064	2,077	2,046	282,100
January 22, 2026	2,060	2,061	2,061	2,081	2,059	137,500
January 21, 2026	2,081	2,051	2,051	2,081	2,049	308,900
January 20, 2026	2,100	2,094	2,094	2,103	2,090	181,700
January 19, 2026	2,079	2,100	2,100	2,112	2,073	264,200
January 16, 2026	2,076	2,080	2,080	2,093	2,069	251,000
January 15, 2026	2,079	2,087	2,087	2,091	2,074	256,200
January 14, 2026	2,076	2,079	2,079	2,097	2,073	282,500
January 13, 2026	2,098	2,076	2,076	2,098	2,066	328,300
January 09, 2026	2,058	2,070	2,070	2,080	2,058	296,400
January 08, 2026	2,058	2,058	2,058	2,068	2,048	337,600
January 07, 2026	2,055	2,062	2,062	2,073	2,043	287,900
January 06, 2026	2,049	2,060	2,060	2,062	2,046	286,600
January 05, 2026	2,038	2,042	2,042	2,048	2,028	304,300
December 30, 2025	2,063	2,031	2,031	2,065	2,026	317,500
December 29, 2025	2,047	2,059	2,059	2,067	2,038	338,300
December 26, 2025	2,035	2,042	2,042	2,052	2,030	468,700
December 25, 2025	2,001	2,028	2,028	2,039	1,994	578,300
December 24, 2025	1,986	1,987	1,987	2,005	1,985	284,700
December 23, 2025	1,981	1,989	1,989	1,999	1,981	282,400
December 22, 2025	2,007	1,987	1,987	2,014	1,987	428,900
December 19, 2025	1,998	1,998	1,998	2,028	1,991	815,400
December 18, 2025	1,967	1,958	1,958	1,970	1,952	416,100
December 17, 2025	1,974	1,957	1,957	1,975	1,957	404,200
December 16, 2025	1,976	1,969	1,969	1,980	1,968	370,100
December 15, 2025	1,980	1,982	1,982	1,998	1,973	272,600
December 12, 2025	1,976	1,976	1,976	1,978	1,967	281,400
December 11, 2025	1,995	1,966	1,966	1,996	1,965	336,300
December 10, 2025	1,974	1,990	1,990	1,998	1,973	241,800
December 09, 2025	1,980	1,973	1,973	1,984	1,967	284,900
December 08, 2025	1,980	1,972	1,972	1,991	1,968	332,600
December 05, 2025	1,985	1,978	1,978	1,988	1,967	324,100
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

Heiwa Corporation (6412.T) JPX