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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,504	2,506	2,506	2,507	2,478	173,000
February 19, 2026	2,499	2,513	2,513	2,513	2,470	192,100
February 18, 2026	2,496	2,499	2,499	2,505	2,485	151,100
February 17, 2026	2,493	2,495	2,495	2,510	2,486	177,300
February 16, 2026	2,470	2,489	2,489	2,499	2,457	312,200
February 13, 2026	2,485	2,463	2,463	2,492	2,453	228,600
February 12, 2026	2,483	2,485	2,485	2,513	2,483	264,800
February 10, 2026	2,448	2,483	2,483	2,492	2,446	210,200
February 09, 2026	2,443	2,446	2,446	2,482	2,435	300,600
February 06, 2026	2,414	2,426	2,426	2,433	2,396	201,100
February 05, 2026	2,401	2,409	2,409	2,441	2,388	318,600
February 04, 2026	2,340	2,385	2,385	2,386	2,332	261,600
February 03, 2026	2,320	2,355	2,355	2,359	2,314	287,100
February 02, 2026	2,307	2,315	2,315	2,326	2,284	486,000
January 30, 2026	2,230	2,259	2,259	2,345	2,213	419,800
January 29, 2026	2,198	2,212	2,212	2,228	2,171	272,100
January 28, 2026	2,204	2,195	2,195	2,208	2,191	220,900
January 27, 2026	2,218	2,219	2,219	2,224	2,201	188,000
January 26, 2026	2,240	2,213	2,213	2,240	2,212	183,400
January 23, 2026	2,250	2,252	2,252	2,259	2,241	124,600
January 22, 2026	2,248	2,242	2,242	2,251	2,237	166,300
January 21, 2026	2,255	2,228	2,228	2,258	2,227	177,900
January 20, 2026	2,265	2,255	2,255	2,267	2,253	115,500
January 19, 2026	2,271	2,265	2,265	2,284	2,263	145,800
January 16, 2026	2,260	2,267	2,267	2,273	2,253	135,200
January 15, 2026	2,270	2,261	2,261	2,278	2,256	153,900
January 14, 2026	2,269	2,270	2,270	2,286	2,268	116,800
January 13, 2026	2,280	2,264	2,264	2,282	2,257	145,100
January 09, 2026	2,284	2,260	2,260	2,298	2,260	164,400
January 08, 2026	2,257	2,281	2,281	2,286	2,255	166,100
January 07, 2026	2,250	2,265	2,265	2,276	2,244	155,700
January 06, 2026	2,250	2,256	2,256	2,262	2,247	197,000
January 05, 2026	2,234	2,237	2,237	2,245	2,218	229,800
December 30, 2025	2,252	2,234	2,234	2,257	2,229	167,700
December 29, 2025	2,247	2,252	2,252	2,255	2,237	189,700
December 26, 2025	2,245	2,239	2,239	2,255	2,236	115,100
December 25, 2025	2,240	2,248	2,248	2,250	2,235	128,900
December 24, 2025	2,228	2,233	2,233	2,241	2,224	120,600
December 23, 2025	2,218	2,224	2,224	2,230	2,209	146,400
December 22, 2025	2,209	2,215	2,215	2,220	2,206	203,800
December 19, 2025	2,209	2,209	2,209	2,223	2,202	266,600
December 18, 2025	2,196	2,211	2,211	2,212	2,186	394,800
December 17, 2025	2,222	2,196	2,196	2,229	2,196	226,900
December 16, 2025	2,225	2,232	2,232	2,234	2,218	214,100
December 15, 2025	2,200	2,222	2,222	2,223	2,192	278,000
December 12, 2025	2,185	2,202	2,202	2,209	2,185	183,800
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

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