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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	2,222.5	2,232.5	2,232.5	2,240	2,210	389,200
June 17, 2025	2,190	2,232.5	2,232.5	2,240	2,185	494,800
June 16, 2025	2,192.5	2,197.5	2,197.5	2,202.5	2,182.5	338,000
June 13, 2025	2,177.5	2,195	2,195	2,212.5	2,165	579,600
June 12, 2025	2,200	2,182.5	2,182.5	2,210	2,180	325,200
June 11, 2025	2,205	2,200	2,200	2,217.5	2,200	332,000
June 10, 2025	2,230	2,207.5	2,207.5	2,230	2,205	327,600
June 09, 2025	2,247.5	2,225	2,225	2,257.5	2,215	478,400
June 06, 2025	2,260	2,262.5	2,262.5	2,277.5	2,247.5	259,600
June 05, 2025	2,230	2,252.5	2,252.5	2,267.5	2,215	327,200
June 04, 2025	2,257.5	2,245	2,245	2,272.5	2,245	334,800
June 03, 2025	2,220	2,240	2,240	2,250	2,215	331,600
June 02, 2025	2,207.5	2,222.5	2,222.5	2,222.5	2,197.5	358,000
May 30, 2025	2,222.5	2,230	2,230	2,237.5	2,207.5	388,000
May 29, 2025	2,232.5	2,232.5	2,232.5	2,262.5	2,227.5	412,800
May 28, 2025	2,247.5	2,230	2,230	2,247.5	2,217.5	295,200
May 27, 2025	2,245	2,227.5	2,227.5	2,250	2,227.5	83,800
May 26, 2025	2,252.5	2,240	2,240	2,280	2,232.5	134,200
May 23, 2025	2,230	2,245	2,245	2,257.5	2,230	168,400

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