Heiwa Real Estate Co., Ltd. - 8803.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	2,251	2,267	2,267	2,275	2,222	2.01M
October 29, 2025	2,305	2,268	2,268	2,307	2,263	290,100
October 28, 2025	2,341	2,313	2,313	2,341	2,307	238,000
October 27, 2025	2,326	2,350	2,350	2,356	2,319	212,700
October 24, 2025	2,337	2,313	2,313	2,341	2,313	212,500
October 23, 2025	2,364	2,348	2,348	2,371	2,341	173,500
October 22, 2025	2,345	2,364	2,364	2,364	2,342	163,100
October 21, 2025	2,340	2,342	2,342	2,355	2,336	156,200
October 20, 2025	2,330	2,343	2,343	2,345	2,322	166,200
October 17, 2025	2,317	2,320	2,320	2,331	2,314	159,400
October 16, 2025	2,291	2,317	2,317	2,324	2,291	184,500
October 15, 2025	2,288	2,300	2,300	2,300	2,281	163,800
October 14, 2025	2,303	2,280	2,280	2,319	2,273	252,900
October 10, 2025	2,352	2,339	2,339	2,367	2,331	205,800
October 09, 2025	2,387	2,368	2,368	2,399	2,354	296,100
October 08, 2025	2,410	2,403	2,403	2,438	2,398	299,300
October 07, 2025	2,372	2,398	2,398	2,398	2,365	282,500
October 06, 2025	2,346	2,372	2,372	2,386	2,335	229,300
October 03, 2025	2,306	2,317	2,317	2,325	2,301	193,800
October 02, 2025	2,317	2,316	2,316	2,338	2,308	231,300
October 01, 2025	2,346	2,338	2,338	2,349	2,311	267,200
September 30, 2025	2,362	2,362	2,362	2,368	2,343	188,200
September 29, 2025	2,369	2,364	2,364	2,377	2,338	152,400
September 26, 2025	2,360	2,388	2,352	2,388	2,351	188,200
September 25, 2025	2,352	2,355	2,319.5	2,374	2,352	160,500
September 24, 2025	2,375	2,343	2,307.68	2,376	2,341	178,800
September 22, 2025	2,392	2,391	2,354.95	2,397	2,383	123,100
September 19, 2025	2,396	2,392	2,355.94	2,416	2,384	370,300
September 18, 2025	2,386	2,389	2,352.98	2,403	2,377	168,400
September 17, 2025	2,393	2,381	2,345.11	2,399	2,365	168,400
September 16, 2025	2,381	2,389	2,352.98	2,408	2,381	197,000
September 12, 2025	2,385	2,392	2,392	2,411	2,379	286,700
September 11, 2025	2,355	2,351	2,351	2,369	2,336	274,700
September 10, 2025	2,368	2,363	2,363	2,371	2,355	149,800
September 09, 2025	2,368	2,365	2,365	2,378	2,352	148,600
September 08, 2025	2,343	2,358	2,358	2,377	2,340	213,600
September 05, 2025	2,318	2,336	2,336	2,337	2,313	212,000
September 04, 2025	2,303	2,318	2,318	2,321	2,280	253,400
September 03, 2025	2,288	2,302	2,302	2,312	2,281	260,000
September 02, 2025	2,297	2,290	2,290	2,306	2,288	199,500
September 01, 2025	2,269	2,295	2,295	2,296	2,267	249,200
August 29, 2025	2,260	2,269	2,269	2,279	2,253	252,500
August 28, 2025	2,271	2,274	2,274	2,283	2,267	163,200
August 27, 2025	2,280	2,284	2,284	2,291	2,263	177,300
August 26, 2025	2,310	2,288	2,288	2,320	2,288	144,900
August 25, 2025	2,332	2,328	2,328	2,343	2,320	126,300
August 22, 2025	2,330	2,341	2,341	2,357	2,327	210,700
August 21, 2025	2,360	2,338	2,338	2,360	2,338	100,000
August 20, 2025	2,387	2,371	2,371	2,393	2,371	99,300
August 19, 2025	2,358	2,386	2,386	2,394	2,357	177,100
August 18, 2025	2,365	2,372	2,372	2,383	2,357	166,400
August 15, 2025	2,350	2,365	2,365	2,366	2,325	212,800
August 14, 2025	2,348	2,331	2,331	2,353	2,327	164,300
August 13, 2025	2,354	2,348	2,348	2,360	2,337	181,100
August 12, 2025	2,354	2,355	2,355	2,378	2,341	267,600
August 08, 2025	2,316	2,350	2,350	2,356	2,312	262,400
August 07, 2025	2,319	2,316	2,316	2,333	2,297	149,400
August 06, 2025	2,283	2,314	2,314	2,327	2,283	243,600
August 05, 2025	2,267	2,275	2,275	2,283	2,250	230,200
August 04, 2025	2,232	2,260	2,260	2,264	2,230	251,300

Heiwa Real Estate Co., Ltd. (8803.T) JPX