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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,120	3,000	3,000	3,120	3,000	133,800
February 19, 2026	3,180	3,150	3,150	3,200	3,145	775,500
February 18, 2026	3,205	3,205	3,172	3,250	3,190	1.1M
February 17, 2026	3,160	3,160	3,127.45	3,195	3,150	356,500
February 16, 2026	3,200	3,155	3,122.5	3,200	3,120	426,300
February 13, 2026	3,145	3,125	3,092.81	3,150	3,105	415,900
February 12, 2026	3,075	3,100	3,068.07	3,125	3,055	538,900
February 10, 2026	3,065	3,060	3,060	3,065	3,035	184,500
February 09, 2026	3,065	3,030	3,030	3,065	3,025	393,200
February 06, 2026	3,065	3,040	3,040	3,065	3,025	167,400
February 05, 2026	3,035	3,030	3,030	3,050	3,005	253,600
February 04, 2026	2,999	3,000	3,000	3,020	2,980	154,100
February 03, 2026	2,950	2,972	2,972	2,999	2,940	133,300
February 02, 2026	2,996	2,955	2,955	2,996	2,955	125,300
January 30, 2026	2,924	2,946	2,946	2,959	2,907	170,000
January 29, 2026	2,905	2,917	2,917	2,917	2,870	156,000
January 28, 2026	2,931	2,906	2,906	2,932	2,901	111,300
January 27, 2026	2,981	2,949	2,949	2,982	2,945	77,400
January 26, 2026	2,986	2,985	2,985	3,000	2,970	92,400
January 23, 2026	3,000	2,986	2,986	3,020	2,980	82,400
January 22, 2026	3,000	3,005	3,005	3,010	2,979	78,700
January 21, 2026	3,080	3,010	3,010	3,080	3,005	92,400
January 20, 2026	3,030	3,080	3,080	3,085	3,020	122,300
January 19, 2026	2,930	2,998	2,998	3,030	2,919	175,400
January 16, 2026	2,890	2,899	2,899	2,905	2,874	69,600
January 15, 2026	2,914	2,898	2,898	2,927	2,880	83,800
January 14, 2026	2,900	2,914	2,914	2,938	2,896	97,800
January 13, 2026	2,883	2,902	2,902	2,923	2,876	73,300
January 09, 2026	2,872	2,880	2,880	2,887	2,868	71,700
January 08, 2026	2,863	2,869	2,869	2,879	2,860	59,200
January 07, 2026	2,859	2,877	2,877	2,880	2,853	106,900
January 06, 2026	2,878	2,868	2,868	2,888	2,862	79,800
January 05, 2026	2,880	2,882	2,882	2,890	2,857	100,300
December 30, 2025	2,873	2,883	2,883	2,894	2,866	92,600
December 29, 2025	2,895	2,862	2,862	2,902	2,843	116,700
December 26, 2025	2,880	2,880	2,880	2,895	2,846	136,800
December 25, 2025	2,995	2,856	2,856	2,995	2,801	262,500
December 24, 2025	2,983	2,953	2,953	2,997	2,951	87,700
December 23, 2025	2,945	2,979	2,979	2,984	2,938	47,200
December 22, 2025	2,989	2,945	2,945	2,989	2,945	49,600
December 19, 2025	2,985	2,988	2,988	2,996	2,968	84,300
December 18, 2025	2,956	2,985	2,985	2,985	2,939	36,800
December 17, 2025	2,965	2,940	2,940	2,965	2,923	29,900
December 16, 2025	2,995	2,957	2,957	2,995	2,949	42,700
December 15, 2025	2,998	2,985	2,985	3,015	2,964	86,700
December 12, 2025	2,985	2,986	2,986	2,999	2,955	67,800
December 11, 2025	2,965	2,952	2,952	2,990	2,939	75,900
December 10, 2025	2,945	2,960	2,960	2,980	2,938	90,900
December 09, 2025	2,939	2,938	2,938	2,946	2,903	58,300
December 08, 2025	2,938	2,930	2,930	2,950	2,916	70,700
December 05, 2025	2,929	2,938	2,938	2,954	2,918	78,900
December 04, 2025	2,900	2,936	2,936	2,941	2,900	71,300
December 03, 2025	2,933	2,907	2,907	2,933	2,897	77,900
December 02, 2025	2,955	2,935	2,935	2,955	2,921	68,000
December 01, 2025	2,992	2,955	2,955	3,005	2,945	82,000
November 28, 2025	2,997	2,990	2,990	3,015	2,984	85,400
November 27, 2025	2,998	3,005	3,005	3,020	2,987	84,400
November 26, 2025	2,995	2,998	2,998	3,010	2,981	66,500
November 25, 2025	3,000	2,966	2,966	3,000	2,963	72,700
November 21, 2025	2,944	2,999	2,999	2,999	2,944	90,900

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