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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	2,206	2,187	2,187	2,210	2,186	170,800
December 10, 2025	2,187	2,198	2,198	2,216	2,185	312,200
December 09, 2025	2,195	2,185	2,185	2,201	2,161	390,700
December 08, 2025	2,188	2,197	2,197	2,205	2,186	239,300
December 05, 2025	2,192	2,191	2,191	2,199	2,185	267,300
December 04, 2025	2,208	2,205	2,205	2,215	2,197	200,100
December 03, 2025	2,222	2,208	2,208	2,232	2,202	186,500
December 02, 2025	2,231	2,228	2,228	2,240	2,218	219,600
December 01, 2025	2,277	2,242	2,242	2,277	2,227	223,900
November 28, 2025	2,275	2,286	2,286	2,294	2,269	224,700
November 27, 2025	2,280	2,282	2,282	2,292	2,275	232,100
November 26, 2025	2,276	2,279	2,279	2,291	2,268	176,500
November 25, 2025	2,249	2,271	2,271	2,281	2,242	305,600
November 21, 2025	2,223	2,265	2,265	2,265	2,222	304,200
November 20, 2025	2,227	2,249	2,249	2,258	2,218	267,600
November 19, 2025	2,202	2,218	2,218	2,229	2,200	421,300
November 18, 2025	2,199	2,192	2,192	2,214	2,179	625,400
November 17, 2025	2,248	2,212	2,212	2,268	2,203	639,600
November 14, 2025	2,300	2,298	2,298	2,323	2,287	349,000
November 13, 2025	2,312	2,303	2,303	2,316	2,292	102,300
November 12, 2025	2,305	2,312	2,312	2,334	2,302	222,500
November 11, 2025	2,279	2,304	2,304	2,304	2,274	182,000
November 10, 2025	2,245	2,297	2,297	2,298	2,242	337,800
November 07, 2025	2,323	2,236	2,236	2,326	2,235	380,100
November 06, 2025	2,288	2,323	2,323	2,340	2,283	376,800
November 05, 2025	2,343	2,287	2,287	2,366	2,281	709,200
November 04, 2025	2,280	2,294	2,294	2,312	2,264	474,000
October 31, 2025	2,284	2,252	2,252	2,315	2,237	310,100
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

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