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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	2,208	2,246	2,246	2,248	2,201	346,200
July 31, 2025	2,252	2,214	2,214	2,258	2,202	389,500
July 30, 2025	2,242	2,260	2,260	2,262	2,238	182,800
July 29, 2025	2,240	2,237	2,237	2,250	2,228	148,400
July 28, 2025	2,252	2,248	2,248	2,252	2,233	180,200
July 25, 2025	2,255	2,248	2,248	2,268	2,239	201,800
July 24, 2025	2,251	2,242	2,242	2,263	2,238	221,500
July 23, 2025	2,224	2,239	2,239	2,250	2,209	282,600
July 22, 2025	2,186	2,208	2,208	2,215	2,186	200,100
July 18, 2025	2,224	2,186	2,186	2,227	2,176	330,600
July 17, 2025	2,203	2,220	2,220	2,224	2,199	151,800
July 16, 2025	2,219	2,202	2,202	2,219	2,197	144,800
July 15, 2025	2,245	2,219	2,219	2,245	2,214	118,900
July 14, 2025	2,242	2,238	2,238	2,250	2,233	126,700
July 11, 2025	2,223	2,230	2,230	2,244	2,216	180,900
July 10, 2025	2,224	2,226	2,226	2,228	2,211	207,600
July 09, 2025	2,217	2,215	2,215	2,235	2,211	157,400
July 08, 2025	2,205	2,211	2,211	2,218	2,196	154,200
July 07, 2025	2,216	2,206	2,206	2,235	2,206	150,800
July 04, 2025	2,216	2,215	2,215	2,220	2,204	155,700
July 03, 2025	2,192	2,205	2,205	2,216	2,187	282,500
July 02, 2025	2,190	2,192	2,192	2,212	2,187	286,900
July 01, 2025	2,190	2,178	2,178	2,200	2,176	289,400
June 30, 2025	2,211	2,190	2,190	2,220	2,190	450,900
June 27, 2025	2,229	2,211	2,211	2,229	2,202	204,700
June 26, 2025	2,212.5	2,222.5	2,222.5	2,222.5	2,190	595,600
June 25, 2025	2,202.5	2,202.5	2,202.5	2,220	2,195	610,000
June 24, 2025	2,282.5	2,200	2,200	2,282.5	2,197.5	752,400
June 23, 2025	2,277.5	2,275	2,275	2,307.5	2,265	386,400
June 20, 2025	2,237.5	2,270	2,270	2,270	2,232.5	2.05M
June 19, 2025	2,222.5	2,242.5	2,242.5	2,247.5	2,222.5	415,200

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