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 ¥1,521.43 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,361.07, while ¥1000 invested 1 year ago would be worth ¥951.47. This corresponds to total returns of 52.14%, 36.11%, -4.85%, respectively, with annualized returns of 4.28%, 6.36%, -4.85%.

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
October 01, 2026	2,551	2,564	2,564	2,587	2,504	331,000
September 30, 2026	2,604	2,586	2,586	2,604	2,558	123,000
September 29, 2026	2,630	2,603	2,603	2,638	2,597	105,200
September 28, 2026	2,673	2,642	2,642	2,688	2,628	115,500
September 25, 2026	2,686	2,684	2,684	2,691	2,671	87,100
September 24, 2026	2,684	2,658	2,658	2,691	2,658	96,300
September 18, 2026	2,710	2,692	2,692	2,712	2,687	133,700
September 17, 2026	2,720	2,721	2,721	2,735	2,706	69,700
September 16, 2026	2,745	2,695	2,695	2,750	2,695	77,700
September 15, 2026	2,739	2,725	2,725	2,754	2,725	74,400
September 11, 2026	2,654	2,678	2,678	2,700	2,652	90,800
September 10, 2026	2,670	2,669	2,669	2,682	2,650	86,100
September 09, 2026	2,679	2,676	2,676	2,698	2,651	110,200
September 08, 2026	2,683	2,689	2,689	2,700	2,665	75,300
September 07, 2026	2,691	2,661	2,661	2,692	2,661	94,000
September 04, 2026	2,697	2,698	2,698	2,722	2,686	146,500
September 03, 2026	2,688	2,699	2,699	2,716	2,679	87,700
September 02, 2026	2,690	2,688	2,688	2,717	2,675	119,800
September 01, 2026	2,678	2,668	2,668	2,703	2,668	114,900
August 31, 2026	2,700	2,666	2,666	2,700	2,663	109,600
August 28, 2026	2,685	2,687	2,687	2,705	2,675	98,200
August 27, 2026	2,692	2,704	2,704	2,723	2,681	138,000
August 26, 2026	2,723	2,721	2,721	2,729	2,699	131,200
August 25, 2026	2,757	2,721	2,721	2,781	2,717	122,000
August 24, 2026	2,746	2,749	2,749	2,777	2,731	106,000
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