Heiwado Co.,Ltd. - 8276.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2,914	2,898	2,898	2,927	2,880	83,800
January 14, 2026	2,900	2,914	2,914	2,938	2,896	97,800
January 13, 2026	2,883	2,902	2,902	2,923	2,876	73,300
January 09, 2026	2,872	2,880	2,880	2,887	2,868	71,700
January 08, 2026	2,863	2,869	2,869	2,879	2,860	59,200
January 07, 2026	2,859	2,877	2,877	2,880	2,853	106,900
January 06, 2026	2,878	2,868	2,868	2,888	2,862	79,800
January 05, 2026	2,880	2,882	2,882	2,890	2,857	100,300
December 30, 2025	2,873	2,883	2,883	2,894	2,866	92,600
December 29, 2025	2,895	2,862	2,862	2,902	2,843	116,700
December 26, 2025	2,880	2,880	2,880	2,895	2,846	136,800
December 25, 2025	2,995	2,856	2,856	2,995	2,801	262,500
December 24, 2025	2,983	2,953	2,953	2,997	2,951	87,700
December 23, 2025	2,945	2,979	2,979	2,984	2,938	47,200
December 22, 2025	2,989	2,945	2,945	2,989	2,945	49,600
December 19, 2025	2,985	2,988	2,988	2,996	2,968	84,300
December 18, 2025	2,956	2,985	2,985	2,985	2,939	36,800
December 17, 2025	2,965	2,940	2,940	2,965	2,923	29,900
December 16, 2025	2,995	2,957	2,957	2,995	2,949	42,700
December 15, 2025	2,998	2,985	2,985	3,015	2,964	86,700
December 12, 2025	2,985	2,986	2,986	2,999	2,955	67,800
December 11, 2025	2,965	2,952	2,952	2,990	2,939	75,900
December 10, 2025	2,945	2,960	2,960	2,980	2,938	90,900
December 09, 2025	2,939	2,938	2,938	2,946	2,903	58,300
December 08, 2025	2,938	2,930	2,930	2,950	2,916	70,700
December 05, 2025	2,929	2,938	2,938	2,954	2,918	78,900
December 04, 2025	2,900	2,936	2,936	2,941	2,900	71,300
December 03, 2025	2,933	2,907	2,907	2,933	2,897	77,900
December 02, 2025	2,955	2,935	2,935	2,955	2,921	68,000
December 01, 2025	2,992	2,955	2,955	3,005	2,945	82,000
November 28, 2025	2,997	2,990	2,990	3,015	2,984	85,400
November 27, 2025	2,998	3,005	3,005	3,020	2,987	84,400
November 26, 2025	2,995	2,998	2,998	3,010	2,981	66,500
November 25, 2025	3,000	2,966	2,966	3,000	2,963	72,700
November 21, 2025	2,944	2,999	2,999	2,999	2,944	90,900
November 20, 2025	2,920	2,928	2,928	2,940	2,900	61,100
November 19, 2025	2,921	2,918	2,918	2,936	2,910	52,100
November 18, 2025	2,951	2,915	2,915	2,973	2,915	50,900
November 17, 2025	2,925	2,958	2,958	2,961	2,911	82,900
November 14, 2025	2,972	2,965	2,965	2,975	2,922	82,000
November 13, 2025	2,933	2,958	2,958	2,958	2,928	77,500
November 12, 2025	2,890	2,900	2,900	2,917	2,889	80,900
November 11, 2025	2,879	2,875	2,875	2,883	2,830	84,200
November 10, 2025	2,883	2,873	2,873	2,883	2,851	57,200
November 07, 2025	2,850	2,871	2,871	2,871	2,841	65,500
November 06, 2025	2,867	2,832	2,832	2,889	2,832	101,500
November 05, 2025	2,854	2,878	2,878	2,881	2,841	139,200
November 04, 2025	2,828	2,834	2,834	2,855	2,803	139,200
October 31, 2025	2,859	2,836	2,836	2,863	2,826	80,900
October 30, 2025	2,785	2,824	2,824	2,834	2,784	106,900
October 29, 2025	2,835	2,781	2,781	2,835	2,781	83,400
October 28, 2025	2,925	2,844	2,844	2,925	2,843	114,300
October 27, 2025	2,935	2,949	2,949	2,956	2,914	119,000
October 24, 2025	2,937	2,900	2,900	2,937	2,893	68,200
October 23, 2025	2,900	2,944	2,944	2,958	2,899	62,600
October 22, 2025	2,854	2,899	2,899	2,899	2,851	113,800
October 21, 2025	2,850	2,855	2,855	2,866	2,840	61,800
October 20, 2025	2,860	2,859	2,859	2,882	2,855	101,400
October 17, 2025	2,843	2,849	2,849	2,850	2,821	86,400
October 16, 2025	2,844	2,828	2,828	2,844	2,808	54,300

Heiwado Co.,Ltd. (8276.T) JPX