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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,862	2,830	2,830	2,862	2,815	130,300
June 27, 2025	2,860	2,841	2,841	2,889	2,797	162,700
June 26, 2025	2,858	2,839	2,839	2,881	2,812	163,500
June 25, 2025	2,918	2,878	2,878	2,923	2,857	141,500
June 24, 2025	2,937	2,927	2,927	2,974	2,917	124,100
June 23, 2025	2,888	2,918	2,918	2,933	2,888	105,700
June 20, 2025	2,896	2,887	2,887	2,899	2,880	144,400
June 19, 2025	2,877	2,896	2,896	2,896	2,866	74,400
June 18, 2025	2,860	2,874	2,874	2,886	2,843	99,500
June 17, 2025	2,868	2,853	2,853	2,880	2,836	92,700
June 16, 2025	2,849	2,875	2,875	2,888	2,836	126,300
June 13, 2025	2,823	2,824	2,824	2,846	2,810	114,200
June 12, 2025	2,821	2,823	2,823	2,830	2,795	109,200
June 11, 2025	2,822	2,824	2,824	2,837	2,797	102,300
June 10, 2025	2,836	2,824	2,824	2,850	2,811	119,800
June 09, 2025	2,878	2,836	2,836	2,885	2,816	150,600
June 06, 2025	2,834	2,878	2,878	2,899	2,828	232,900
June 05, 2025	2,721	2,734	2,734	2,740	2,717	68,000
June 04, 2025	2,720	2,743	2,743	2,748	2,713	79,800
June 03, 2025	2,731	2,728	2,728	2,745	2,717	101,100
June 02, 2025	2,741	2,731	2,731	2,748	2,712	94,000
May 30, 2025	2,701	2,750	2,750	2,750	2,694	290,400
May 29, 2025	2,704	2,701	2,701	2,706	2,682	135,600
May 28, 2025	2,694	2,700	2,700	2,710	2,677	119,600
May 27, 2025	2,713	2,694	2,694	2,713	2,683	63,900
May 26, 2025	2,736	2,720	2,720	2,740	2,711	109,300

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