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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2,819	2,828	2,828	2,846	2,812	70,500
October 14, 2025	2,764	2,801	2,801	2,809	2,759	96,500
October 10, 2025	2,771	2,777	2,777	2,792	2,750	97,900
October 09, 2025	2,810	2,788	2,788	2,810	2,778	86,600
October 08, 2025	2,840	2,806	2,806	2,876	2,806	145,300
October 07, 2025	2,751	2,775	2,775	2,790	2,749	77,800
October 06, 2025	2,791	2,771	2,771	2,800	2,771	123,100
October 03, 2025	2,705	2,751	2,751	2,788	2,700	141,900
October 02, 2025	2,842	2,726	2,726	2,866	2,680	292,200
October 01, 2025	2,900	2,845	2,845	2,904	2,837	112,200
September 30, 2025	2,928	2,908	2,908	2,928	2,900	60,600
September 29, 2025	2,984	2,918	2,918	2,984	2,918	80,800
September 26, 2025	2,948	2,993	2,993	2,993	2,948	121,900
September 25, 2025	2,950	2,938	2,938	2,953	2,925	64,800
September 24, 2025	2,918	2,940	2,940	2,944	2,896	106,600
September 22, 2025	2,884	2,922	2,922	2,922	2,876	105,000
September 19, 2025	2,915	2,934	2,934	2,953	2,897	250,000
September 18, 2025	2,950	2,915	2,915	2,951	2,895	75,200
September 17, 2025	2,949	2,938	2,938	2,953	2,935	75,200
September 16, 2025	2,931	2,962	2,962	2,970	2,915	86,300
September 12, 2025	2,944	2,932	2,932	2,945	2,914	108,800
September 11, 2025	2,905	2,920	2,920	2,926	2,883	109,300
September 10, 2025	2,897	2,908	2,908	2,922	2,876	107,400
September 09, 2025	2,917	2,880	2,880	2,954	2,880	94,500
September 08, 2025	2,888	2,885	2,885	2,909	2,880	74,700
September 05, 2025	2,886	2,877	2,877	2,886	2,852	73,600
September 04, 2025	2,886	2,877	2,877	2,904	2,850	98,800
September 03, 2025	2,864	2,869	2,869	2,881	2,852	92,800
September 02, 2025	2,859	2,864	2,864	2,885	2,854	70,100
September 01, 2025	2,860	2,865	2,865	2,882	2,842	77,800
August 29, 2025	2,910	2,841	2,841	2,910	2,836	130,000
August 28, 2025	2,939	2,915	2,915	2,945	2,911	81,600
August 27, 2025	2,953	2,949	2,949	2,958	2,929	121,600
August 26, 2025	2,958	2,963	2,963	2,966	2,935	155,500
August 25, 2025	2,976	2,938	2,938	2,985	2,927	141,300
August 22, 2025	3,000	3,010	3,010	3,040	2,983	114,300
August 21, 2025	3,085	3,020	3,020	3,085	3,000	116,800
August 20, 2025	3,100	3,080	3,080	3,100	3,075	138,400
August 19, 2025	3,085	3,085	3,085	3,105	3,040	1.04M
August 18, 2025	3,030	3,100	3,100	3,120	3,020	1.33M
August 15, 2025	3,065	3,030	3,030	3,070	3,005	390,900
August 14, 2025	3,105	3,040	3,040	3,105	3,040	381,900
August 13, 2025	3,110	3,085	3,085	3,110	3,070	269,900
August 12, 2025	3,110	3,115	3,115	3,125	3,070	319,000

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