HEIWADO CO., LTD. 8276
TSE · Japan · Retail Trade
¥2,567.00+3.00 (+0.12%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,564.00 | -0.85% | ¥2,551.00 | ¥2,587.00 | ¥2,504.00 | 331.00K |
| 2026-09-30 | ¥2,586.00 | -0.65% | ¥2,604.00 | ¥2,604.00 | ¥2,558.00 | 123.00K |
| 2026-09-29 | ¥2,603.00 | -1.48% | ¥2,630.00 | ¥2,638.00 | ¥2,597.00 | 105.20K |
| 2026-09-28 | ¥2,642.00 | -1.56% | ¥2,673.00 | ¥2,688.00 | ¥2,628.00 | 115.50K |
| 2026-09-25 | ¥2,684.00 | +0.98% | ¥2,686.00 | ¥2,691.00 | ¥2,671.00 | 87.10K |
| 2026-09-24 | ¥2,658.00 | -1.26% | ¥2,684.00 | ¥2,691.00 | ¥2,658.00 | 96.30K |
| 2026-09-18 | ¥2,692.00 | -1.07% | ¥2,710.00 | ¥2,712.00 | ¥2,687.00 | 133.70K |
| 2026-09-17 | ¥2,721.00 | +0.96% | ¥2,720.00 | ¥2,735.00 | ¥2,706.00 | 69.70K |
| 2026-09-16 | ¥2,695.00 | -1.10% | ¥2,745.00 | ¥2,750.00 | ¥2,695.00 | 77.70K |
| 2026-09-15 | ¥2,725.00 | +0.11% | ¥2,739.00 | ¥2,754.00 | ¥2,725.00 | 74.40K |
| 2026-09-14 | ¥2,722.00 | +1.64% | ¥2,698.00 | ¥2,734.00 | ¥2,698.00 | 73.20K |
| 2026-09-11 | ¥2,678.00 | +0.34% | ¥2,654.00 | ¥2,700.00 | ¥2,652.00 | 90.80K |
| 2026-09-10 | ¥2,669.00 | -0.26% | ¥2,670.00 | ¥2,682.00 | ¥2,650.00 | 86.10K |
| 2026-09-09 | ¥2,676.00 | -0.48% | ¥2,679.00 | ¥2,698.00 | ¥2,651.00 | 110.20K |
| 2026-09-08 | ¥2,689.00 | +1.05% | ¥2,683.00 | ¥2,700.00 | ¥2,665.00 | 75.30K |
| 2026-09-07 | ¥2,661.00 | -1.37% | ¥2,691.00 | ¥2,692.00 | ¥2,661.00 | 94.00K |
| 2026-09-04 | ¥2,698.00 | -0.04% | ¥2,697.00 | ¥2,722.00 | ¥2,686.00 | 146.50K |
| 2026-09-03 | ¥2,699.00 | +0.41% | ¥2,688.00 | ¥2,716.00 | ¥2,679.00 | 87.70K |
| 2026-09-02 | ¥2,688.00 | +0.75% | ¥2,690.00 | ¥2,717.00 | ¥2,675.00 | 119.80K |
| 2026-09-01 | ¥2,668.00 | +0.08% | ¥2,678.00 | ¥2,703.00 | ¥2,668.00 | 114.90K |
| 2026-08-31 | ¥2,666.00 | -0.78% | ¥2,700.00 | ¥2,700.00 | ¥2,663.00 | 109.60K |
| 2026-08-28 | ¥2,687.00 | -0.63% | ¥2,685.00 | ¥2,705.00 | ¥2,675.00 | 98.20K |
| 2026-08-27 | ¥2,704.00 | -0.62% | ¥2,692.00 | ¥2,723.00 | ¥2,681.00 | 138.00K |
| 2026-08-26 | ¥2,721.00 | 0.00% | ¥2,723.00 | ¥2,729.00 | ¥2,699.00 | 131.20K |
| 2026-08-25 | ¥2,721.00 | -1.02% | ¥2,757.00 | ¥2,781.00 | ¥2,717.00 | 122.00K |
| 2026-08-24 | ¥2,749.00 | -0.11% | ¥2,746.00 | ¥2,777.00 | ¥2,731.00 | 106.00K |
| 2026-08-21 | ¥2,752.00 | +1.59% | ¥2,696.00 | ¥2,754.00 | ¥2,688.00 | 118.70K |
| 2026-08-20 | ¥2,709.00 | +0.52% | ¥2,711.00 | ¥2,728.00 | ¥2,663.00 | 165.90K |
| 2026-08-19 | ¥2,695.00 | -1.96% | ¥2,748.00 | ¥2,748.00 | ¥2,682.00 | 1.07M |
| 2026-08-18 | ¥2,749.00 | +0.15% | ¥2,750.00 | ¥2,781.00 | ¥2,715.00 | 1.30M |
| 2026-08-17 | ¥2,745.00 | -0.18% | ¥2,751.00 | ¥2,769.00 | ¥2,744.00 | 335.00K |
| 2026-08-14 | ¥2,750.00 | +0.81% | ¥2,742.00 | ¥2,759.00 | ¥2,716.00 | 177.00K |
| 2026-08-13 | ¥2,728.00 | +0.55% | ¥2,716.00 | ¥2,740.00 | ¥2,697.00 | 456.00K |
| 2026-08-12 | ¥2,713.00 | +0.22% | ¥2,739.00 | ¥2,739.00 | ¥2,697.00 | 527.00K |
| 2026-08-10 | ¥2,707.00 | +0.67% | ¥2,691.00 | ¥2,716.00 | ¥2,675.00 | 494.90K |
| 2026-08-07 | ¥2,689.00 | +1.43% | ¥2,683.00 | ¥2,711.00 | ¥2,662.00 | 578.30K |
| 2026-08-06 | ¥2,651.00 | +2.28% | ¥2,628.00 | ¥2,664.00 | ¥2,620.00 | 394.00K |
| 2026-08-05 | ¥2,592.00 | -0.99% | ¥2,615.00 | ¥2,627.00 | ¥2,573.00 | 248.80K |
| 2026-08-04 | ¥2,618.00 | -2.17% | ¥2,682.00 | ¥2,682.00 | ¥2,617.00 | 189.00K |
| 2026-08-03 | ¥2,676.00 | +0.49% | ¥2,689.00 | ¥2,689.00 | ¥2,632.00 | 216.10K |
| 2026-07-31 | ¥2,663.00 | -2.99% | ¥2,695.00 | ¥2,712.00 | ¥2,659.00 | 145.00K |
| 2026-07-30 | ¥2,745.00 | -0.25% | ¥2,743.00 | ¥2,762.00 | ¥2,695.00 | 181.60K |
| 2026-07-29 | ¥2,752.00 | +2.38% | ¥2,730.00 | ¥2,777.00 | ¥2,679.00 | 162.20K |
| 2026-07-28 | ¥2,688.00 | +1.47% | ¥2,660.00 | ¥2,690.00 | ¥2,649.00 | 121.60K |
| 2026-07-27 | ¥2,649.00 | +2.44% | ¥2,599.00 | ¥2,649.00 | ¥2,595.00 | 118.50K |
| 2026-07-24 | ¥2,586.00 | +1.09% | ¥2,543.00 | ¥2,589.00 | ¥2,529.00 | 62.40K |
| 2026-07-23 | ¥2,558.00 | -1.27% | ¥2,571.00 | ¥2,578.00 | ¥2,549.00 | 80.60K |
| 2026-07-22 | ¥2,591.00 | +0.08% | ¥2,581.00 | ¥2,591.00 | ¥2,554.00 | 90.20K |
| 2026-07-21 | ¥2,589.00 | +0.62% | ¥2,640.00 | ¥2,648.00 | ¥2,589.00 | 111.70K |
| 2026-07-17 | ¥2,573.00 | +0.63% | ¥2,591.00 | ¥2,612.00 | ¥2,573.00 | 106.40K |
| 2026-07-16 | ¥2,557.00 | +0.24% | ¥2,563.00 | ¥2,593.00 | ¥2,551.00 | 65.50K |
| 2026-07-15 | ¥2,551.00 | -0.47% | ¥2,580.00 | ¥2,580.00 | ¥2,550.00 | 58.30K |
| 2026-07-14 | ¥2,563.00 | +0.23% | ¥2,589.00 | ¥2,595.00 | ¥2,563.00 | 59.70K |
| 2026-07-13 | ¥2,557.00 | +0.24% | ¥2,558.00 | ¥2,576.00 | ¥2,540.00 | 64.90K |
| 2026-07-10 | ¥2,551.00 | -0.70% | ¥2,550.00 | ¥2,555.00 | ¥2,538.00 | 73.80K |
| 2026-07-09 | ¥2,569.00 | -0.70% | ¥2,585.00 | ¥2,585.00 | ¥2,555.00 | 57.50K |
| 2026-07-08 | ¥2,587.00 | +0.15% | ¥2,585.00 | ¥2,595.00 | ¥2,564.00 | 67.70K |
| 2026-07-07 | ¥2,583.00 | +1.10% | ¥2,573.00 | ¥2,606.00 | ¥2,547.00 | 69.20K |
| 2026-07-06 | ¥2,555.00 | +1.07% | ¥2,540.00 | ¥2,568.00 | ¥2,530.00 | 66.80K |
| 2026-07-03 | ¥2,528.00 | +0.08% | ¥2,547.00 | ¥2,580.00 | ¥2,528.00 | 104.50K |
| 2026-07-02 | ¥2,526.00 | +2.06% | ¥2,490.00 | ¥2,537.00 | ¥2,488.00 | 106.90K |
| 2026-07-01 | ¥2,475.00 | -2.10% | ¥2,478.00 | ¥2,492.00 | ¥2,450.00 | 117.70K |
| 2026-06-30 | ¥2,528.00 | -0.12% | ¥2,544.00 | ¥2,555.00 | ¥2,496.00 | 173.90K |
| 2026-06-29 | ¥2,531.00 | +3.10% | ¥2,463.00 | ¥2,532.00 | ¥2,450.00 | 147.10K |
| 2026-06-26 | ¥2,455.00 | -4.14% | ¥2,424.00 | ¥2,455.00 | ¥2,366.00 | 252.90K |
| 2026-06-25 | ¥2,561.00 | +1.11% | ¥2,560.00 | ¥2,624.00 | ¥2,521.00 | 225.90K |
| 2026-06-24 | ¥2,533.00 | +0.40% | ¥2,538.00 | ¥2,552.00 | ¥2,523.00 | 93.80K |
| 2026-06-23 | ¥2,523.00 | +1.61% | ¥2,482.00 | ¥2,530.00 | ¥2,475.00 | 80.90K |
| 2026-06-22 | ¥2,483.00 | -2.17% | ¥2,520.00 | ¥2,529.00 | ¥2,480.00 | 90.30K |
| 2026-06-19 | ¥2,538.00 | +1.89% | ¥2,509.00 | ¥2,538.00 | ¥2,498.00 | 156.20K |
| 2026-06-18 | ¥2,491.00 | -0.64% | ¥2,498.00 | ¥2,514.00 | ¥2,470.00 | 105.40K |
| 2026-06-17 | ¥2,507.00 | -0.40% | ¥2,545.00 | ¥2,556.00 | ¥2,502.00 | 65.90K |
| 2026-06-16 | ¥2,517.00 | -0.94% | ¥2,504.00 | ¥2,532.00 | ¥2,488.00 | 95.20K |
| 2026-06-15 | ¥2,541.00 | -0.97% | ¥2,570.00 | ¥2,572.00 | ¥2,540.00 | 77.80K |
| 2026-06-12 | ¥2,566.00 | -0.31% | ¥2,551.00 | ¥2,580.00 | ¥2,540.00 | 101.20K |
| 2026-06-11 | ¥2,574.00 | +0.94% | ¥2,564.00 | ¥2,574.00 | ¥2,539.00 | 84.90K |
| 2026-06-10 | ¥2,550.00 | +1.88% | ¥2,500.00 | ¥2,556.00 | ¥2,500.00 | 97.80K |
| 2026-06-09 | ¥2,503.00 | -1.61% | ¥2,510.00 | ¥2,546.00 | ¥2,498.00 | 100.60K |
| 2026-06-08 | ¥2,544.00 | +1.76% | ¥2,510.00 | ¥2,544.00 | ¥2,510.00 | 97.00K |
| 2026-06-05 | ¥2,500.00 | +0.52% | ¥2,505.00 | ¥2,532.00 | ¥2,495.00 | 70.80K |
| 2026-06-04 | ¥2,487.00 | -0.84% | ¥2,491.00 | ¥2,538.00 | ¥2,481.00 | 92.50K |
| 2026-06-03 | ¥2,508.00 | +1.99% | ¥2,456.00 | ¥2,512.00 | ¥2,442.00 | 117.90K |
| 2026-06-02 | ¥2,459.00 | -1.64% | ¥2,450.00 | ¥2,499.00 | ¥2,428.00 | 111.30K |
| 2026-06-01 | ¥2,500.00 | +0.20% | ¥2,500.00 | ¥2,510.00 | ¥2,451.00 | 167.10K |
| 2026-05-29 | ¥2,495.00 | -1.58% | ¥2,544.00 | ¥2,572.00 | ¥2,495.00 | 255.80K |
| 2026-05-28 | ¥2,535.00 | +0.32% | ¥2,541.00 | ¥2,541.00 | ¥2,502.00 | 219.50K |
| 2026-05-27 | ¥2,527.00 | -1.17% | ¥2,536.00 | ¥2,536.00 | ¥2,485.00 | 125.50K |
| 2026-05-26 | ¥2,557.00 | +0.51% | ¥2,540.00 | ¥2,571.00 | ¥2,530.00 | 84.60K |
| 2026-05-25 | ¥2,544.00 | -2.94% | ¥2,630.00 | ¥2,630.00 | ¥2,528.00 | 148.30K |
| 2026-05-22 | ¥2,621.00 | -0.91% | ¥2,630.00 | ¥2,635.00 | ¥2,601.00 | 87.80K |