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

Currency In JPY

8276.T Historical Return

If you invested ¥1000 in Heiwado Co.,Ltd. (8276.T) 10 years ago, it would be worth ¥1,754.99 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,375.16, while ¥1000 invested 1 year ago would be worth ¥923.8. This corresponds to total returns of 75.5%, 37.52%, -7.62%, respectively, with annualized returns of 5.78%, 6.58%, -7.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8276.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,696	2,752	2,752	2,754	2,688	118,700
August 20, 2026	2,711	2,709	2,709	2,728	2,663	165,900
August 19, 2026	2,748	2,695	2,695	2,748	2,682	1.07M
August 18, 2026	2,750	2,749	2,749	2,781	2,715	1.3M
August 17, 2026	2,751	2,745	2,745	2,769	2,744	335,000
August 14, 2026	2,742	2,750	2,750	2,759	2,716	177,000
August 13, 2026	2,716	2,728	2,728	2,740	2,697	456,000
August 12, 2026	2,739	2,713	2,713	2,739	2,697	527,000
August 10, 2026	2,691	2,707	2,707	2,716	2,675	494,900
August 07, 2026	2,683	2,689	2,689	2,711	2,662	578,300
August 06, 2026	2,628	2,651	2,651	2,664	2,620	394,000
August 05, 2026	2,615	2,592	2,592	2,627	2,573	248,800
August 04, 2026	2,682	2,618	2,618	2,682	2,617	189,000
August 03, 2026	2,689	2,676	2,676	2,689	2,632	216,100
July 31, 2026	2,695	2,663	2,663	2,712	2,659	145,000
July 30, 2026	2,743	2,745	2,745	2,762	2,695	181,600
July 29, 2026	2,730	2,752	2,752	2,777	2,679	162,200
July 28, 2026	2,660	2,688	2,688	2,690	2,649	121,600
July 27, 2026	2,599	2,649	2,649	2,649	2,595	118,500
July 24, 2026	2,543	2,586	2,586	2,589	2,529	62,400
July 23, 2026	2,571	2,558	2,558	2,578	2,549	80,600
July 22, 2026	2,581	2,591	2,591	2,591	2,554	90,200
July 21, 2026	2,640	2,589	2,589	2,648	2,589	111,700
July 17, 2026	2,591	2,573	2,573	2,612	2,573	106,400
July 16, 2026	2,563	2,557	2,557	2,593	2,551	65,500
July 15, 2026	2,580	2,551	2,551	2,580	2,550	58,300
July 14, 2026	2,589	2,563	2,563	2,595	2,563	59,700
July 13, 2026	2,558	2,557	2,557	2,576	2,540	64,900
July 10, 2026	2,550	2,551	2,551	2,555	2,538	73,800
July 09, 2026	2,585	2,569	2,569	2,585	2,555	57,500
July 08, 2026	2,585	2,587	2,587	2,595	2,564	67,700
July 07, 2026	2,573	2,583	2,583	2,606	2,547	69,200
July 06, 2026	2,540	2,555	2,555	2,568	2,530	66,800
July 03, 2026	2,547	2,528	2,528	2,580	2,528	104,500
July 02, 2026	2,490	2,526	2,526	2,537	2,488	106,900
July 01, 2026	2,478	2,475	2,475	2,492	2,450	117,700
June 30, 2026	2,544	2,528	2,528	2,555	2,496	173,900
June 29, 2026	2,463	2,531	2,531	2,532	2,450	147,100
June 26, 2026	2,424	2,455	2,455	2,455	2,366	252,900
June 25, 2026	2,560	2,561	2,561	2,624	2,521	225,900
June 24, 2026	2,538	2,533	2,533	2,552	2,523	93,800
June 23, 2026	2,482	2,523	2,523	2,530	2,475	80,900
June 22, 2026	2,520	2,483	2,483	2,529	2,480	90,300
June 19, 2026	2,509	2,538	2,538	2,538	2,498	156,200
June 18, 2026	2,498	2,491	2,491	2,514	2,470	105,400
June 17, 2026	2,545	2,507	2,507	2,556	2,502	65,900
June 16, 2026	2,504	2,517	2,517	2,532	2,488	95,200
June 15, 2026	2,570	2,541	2,541	2,572	2,540	77,800
June 12, 2026	2,551	2,566	2,566	2,580	2,540	101,200
June 11, 2026	2,564	2,574	2,574	2,574	2,539	84,900
June 10, 2026	2,500	2,550	2,550	2,556	2,500	97,800
June 09, 2026	2,510	2,503	2,503	2,546	2,498	100,600
June 08, 2026	2,510	2,544	2,544	2,544	2,510	97,000
June 05, 2026	2,505	2,500	2,500	2,532	2,495	70,800
June 04, 2026	2,491	2,487	2,487	2,538	2,481	92,500
June 03, 2026	2,456	2,508	2,508	2,512	2,442	117,900
June 02, 2026	2,450	2,459	2,459	2,499	2,428	111,300
June 01, 2026	2,500	2,500	2,500	2,510	2,451	167,100
May 29, 2026	2,544	2,495	2,495	2,572	2,495	255,800
May 28, 2026	2,541	2,535	2,535	2,541	2,502	219,500