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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	3,070	3,100	3,100	3,115	3,040	505,600
August 07, 2025	3,040	3,050	3,050	3,060	3,025	471,300
August 06, 2025	2,986	3,025	3,025	3,030	2,979	241,400
August 05, 2025	2,971	2,990	2,990	2,992	2,953	333,100
August 04, 2025	2,942	2,973	2,973	2,975	2,937	313,700
August 01, 2025	2,929	2,969	2,969	2,977	2,919	424,800
July 31, 2025	2,900	2,914	2,914	2,917	2,875	435,100
July 30, 2025	2,848	2,879	2,879	2,892	2,848	256,100
July 29, 2025	2,835	2,844	2,844	2,860	2,820	196,500
July 28, 2025	2,898	2,847	2,847	2,898	2,843	264,000
July 25, 2025	2,899	2,890	2,890	2,902	2,871	240,400
July 24, 2025	2,885	2,886	2,886	2,901	2,876	307,600
July 23, 2025	2,950	2,891	2,891	2,960	2,868	271,800
July 22, 2025	2,982	2,955	2,955	3,015	2,947	209,500
July 18, 2025	2,929	2,959	2,959	2,962	2,929	142,500
July 17, 2025	2,876	2,917	2,917	2,932	2,875	144,300
July 16, 2025	2,890	2,876	2,876	2,909	2,873	70,500
July 15, 2025	2,896	2,890	2,890	2,902	2,866	80,900
July 14, 2025	2,908	2,890	2,890	2,917	2,871	124,600
July 11, 2025	2,952	2,909	2,909	2,994	2,908	228,000
July 10, 2025	2,925	2,918	2,918	2,943	2,911	188,100
July 09, 2025	2,884	2,908	2,908	2,932	2,884	145,200
July 08, 2025	2,867	2,876	2,876	2,884	2,852	94,800
July 07, 2025	2,823	2,858	2,858	2,864	2,823	77,700
July 04, 2025	2,827	2,822	2,822	2,832	2,807	51,200
July 03, 2025	2,825	2,821	2,821	2,829	2,788	100,500
July 02, 2025	2,820	2,833	2,833	2,852	2,818	77,400
July 01, 2025	2,840	2,830	2,830	2,851	2,812	93,700

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