Heiwa Real Estate REIT, Inc. - 8966.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	148,500	149,000	149,000	149,800	148,500	2,648
August 15, 2025	146,800	147,900	147,900	147,900	146,800	1,428
August 14, 2025	146,000	147,000	147,000	147,200	145,600	1,851
August 13, 2025	146,900	145,800	145,800	147,100	145,800	2,295
August 12, 2025	147,800	146,800	146,800	147,800	146,000	2,744
August 08, 2025	147,000	146,600	146,600	147,300	145,700	2,565
August 07, 2025	148,000	147,000	147,000	148,600	147,000	4,013
August 06, 2025	145,000	146,600	146,600	147,300	144,900	2,768
August 05, 2025	144,800	144,800	144,800	145,400	144,300	3,714
August 04, 2025	143,700	144,800	144,800	144,800	143,300	2,677
August 01, 2025	142,000	143,900	143,900	144,100	141,400	3,315
July 31, 2025	141,500	141,600	141,600	141,900	140,800	3,216
July 30, 2025	140,000	140,800	140,800	141,200	140,000	4,445
July 29, 2025	138,900	140,000	140,000	140,100	138,600	2,622
July 28, 2025	139,100	139,200	139,200	139,900	138,500	3,439
July 25, 2025	138,800	138,800	138,800	139,400	138,300	2,182
July 24, 2025	139,900	138,900	138,900	140,600	138,800	1,898
July 23, 2025	140,000	139,500	139,500	140,500	139,500	2,398
July 22, 2025	141,700	140,000	140,000	141,700	139,200	2,464
July 18, 2025	140,100	140,700	140,700	141,900	139,600	4,970
July 17, 2025	139,500	140,600	140,600	141,000	138,600	3,591
July 16, 2025	139,200	138,700	138,700	139,600	138,100	2,956
July 15, 2025	139,000	139,300	139,300	139,400	138,300	2,162
July 14, 2025	137,800	139,300	139,300	139,300	137,800	2,590
July 11, 2025	136,900	137,800	137,800	137,800	136,800	2,272
July 10, 2025	136,300	136,900	136,900	136,900	136,100	1,224
July 09, 2025	137,100	136,400	136,400	137,300	136,400	1,643
July 08, 2025	137,500	136,800	136,800	137,800	136,600	2,371
July 07, 2025	136,000	137,300	137,300	137,300	136,000	2,169
July 04, 2025	136,100	136,000	136,000	136,600	135,700	1,096
July 03, 2025	136,600	136,100	136,100	137,100	135,800	2,075
July 02, 2025	135,400	137,000	137,000	137,000	135,300	2,785
July 01, 2025	135,000	135,100	135,100	135,300	134,300	2,841
June 30, 2025	136,300	135,300	135,300	136,600	135,100	2,965
June 27, 2025	136,600	136,200	136,200	136,800	135,600	2,507
June 26, 2025	137,200	136,900	136,900	137,300	135,700	2,316
June 25, 2025	137,000	137,100	137,100	137,300	136,500	2,134
June 24, 2025	136,900	136,700	136,700	137,200	136,500	2,151
June 23, 2025	135,500	136,700	136,700	136,800	135,100	2,494
June 20, 2025	135,500	135,500	135,500	135,700	134,900	5,436
June 19, 2025	134,500	135,900	135,900	135,900	134,100	3,210
June 18, 2025	134,300	134,100	134,100	134,700	134,000	3,477
June 17, 2025	133,300	133,800	133,800	134,300	132,600	2,916
June 16, 2025	133,300	133,700	133,700	134,800	132,700	4,908
June 13, 2025	132,200	133,100	133,100	133,100	131,400	6,840
June 12, 2025	131,200	131,600	131,600	131,900	131,100	5,089
June 11, 2025	130,200	130,700	130,700	130,900	130,100	3,652
June 10, 2025	129,500	130,100	130,100	130,700	129,400	3,755
June 09, 2025	130,400	129,500	129,500	130,900	129,500	3,303
June 06, 2025	129,400	130,100	130,100	130,200	129,300	4,379
June 05, 2025	128,600	129,200	129,200	129,200	128,400	3,572
June 04, 2025	128,900	128,700	128,700	129,600	128,200	4,715
June 03, 2025	127,500	128,900	128,900	129,400	127,500	17,140
June 02, 2025	127,400	127,400	127,400	128,300	127,100	19,027
May 30, 2025	128,200	127,700	127,700	128,300	127,400	9,248
May 29, 2025	128,100	128,600	128,600	129,900	128,100	11,497
May 28, 2025	130,700	131,600	127,750	131,600	130,300	12,309
May 27, 2025	130,500	131,000	127,167.55	131,200	130,400	4,113
May 26, 2025	130,000	130,600	126,779.26	131,100	129,600	4,890
May 23, 2025	129,200	129,700	129,700	130,800	128,900	13,792

Heiwa Real Estate REIT, Inc. (8966.T) JPX