Heiwa Real Estate Co., Ltd. 8803
TSE · Japan · Finance
¥2,250.00-52.00 (-2.26%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,250.00 | -2.26% | ¥2,296.00 | ¥2,301.00 | ¥2,244.00 | 366.30K |
| 2026-10-01 | ¥2,302.00 | -0.78% | ¥2,315.00 | ¥2,318.00 | ¥2,299.00 | 163.90K |
| 2026-09-30 | ¥2,320.00 | +0.87% | ¥2,300.00 | ¥2,327.00 | ¥2,294.00 | 180.70K |
| 2026-09-29 | ¥2,300.00 | -2.50% | ¥2,326.00 | ¥2,326.00 | ¥2,300.00 | 238.60K |
| 2026-09-28 | ¥2,359.00 | -0.59% | ¥2,377.00 | ¥2,385.00 | ¥2,359.00 | 242.60K |
| 2026-09-25 | ¥2,373.00 | +0.13% | ¥2,373.00 | ¥2,393.00 | ¥2,361.00 | 215.40K |
| 2026-09-24 | ¥2,370.00 | -0.42% | ¥2,375.00 | ¥2,394.00 | ¥2,365.00 | 213.40K |
| 2026-09-18 | ¥2,380.00 | -0.34% | ¥2,392.00 | ¥2,407.00 | ¥2,371.00 | 358.80K |
| 2026-09-17 | ¥2,388.00 | +1.40% | ¥2,358.00 | ¥2,388.00 | ¥2,357.00 | 172.10K |
| 2026-09-16 | ¥2,355.00 | +0.47% | ¥2,345.00 | ¥2,376.00 | ¥2,340.00 | 215.70K |
| 2026-09-15 | ¥2,344.00 | 0.00% | ¥2,349.00 | ¥2,354.00 | ¥2,338.00 | 177.00K |
| 2026-09-14 | ¥2,344.00 | +1.12% | ¥2,340.00 | ¥2,351.00 | ¥2,335.00 | 144.00K |
| 2026-09-11 | ¥2,318.00 | -0.30% | ¥2,308.00 | ¥2,333.00 | ¥2,305.00 | 202.30K |
| 2026-09-10 | ¥2,325.00 | -0.94% | ¥2,340.00 | ¥2,346.00 | ¥2,316.00 | 186.70K |
| 2026-09-09 | ¥2,347.00 | -0.47% | ¥2,345.00 | ¥2,357.00 | ¥2,336.00 | 176.70K |
| 2026-09-08 | ¥2,358.00 | +0.34% | ¥2,349.00 | ¥2,361.00 | ¥2,342.00 | 85.40K |
| 2026-09-07 | ¥2,350.00 | -1.30% | ¥2,381.00 | ¥2,385.00 | ¥2,350.00 | 166.10K |
| 2026-09-04 | ¥2,381.00 | -0.71% | ¥2,388.00 | ¥2,394.00 | ¥2,377.00 | 123.30K |
| 2026-09-03 | ¥2,398.00 | +0.17% | ¥2,390.00 | ¥2,399.00 | ¥2,383.00 | 136.90K |
| 2026-09-02 | ¥2,394.00 | -0.75% | ¥2,398.00 | ¥2,412.00 | ¥2,386.00 | 186.40K |
| 2026-09-01 | ¥2,412.00 | +1.30% | ¥2,380.00 | ¥2,418.00 | ¥2,375.00 | 180.40K |
| 2026-08-31 | ¥2,381.00 | -0.25% | ¥2,382.00 | ¥2,398.00 | ¥2,378.00 | 182.50K |
| 2026-08-28 | ¥2,387.00 | -0.91% | ¥2,405.00 | ¥2,405.00 | ¥2,386.00 | 148.20K |
| 2026-08-27 | ¥2,409.00 | -0.58% | ¥2,414.00 | ¥2,426.00 | ¥2,400.00 | 127.60K |
| 2026-08-26 | ¥2,423.00 | +0.87% | ¥2,402.00 | ¥2,425.00 | ¥2,402.00 | 150.60K |
| 2026-08-25 | ¥2,402.00 | +0.50% | ¥2,400.00 | ¥2,415.00 | ¥2,399.00 | 197.50K |
| 2026-08-24 | ¥2,390.00 | 0.00% | ¥2,393.00 | ¥2,404.00 | ¥2,381.00 | 140.60K |
| 2026-08-21 | ¥2,390.00 | +1.23% | ¥2,362.00 | ¥2,393.00 | ¥2,361.00 | 130.40K |
| 2026-08-20 | ¥2,361.00 | +0.94% | ¥2,355.00 | ¥2,364.00 | ¥2,343.00 | 101.40K |
| 2026-08-19 | ¥2,339.00 | -0.68% | ¥2,354.00 | ¥2,354.00 | ¥2,328.00 | 170.30K |
| 2026-08-18 | ¥2,355.00 | 0.00% | ¥2,354.00 | ¥2,359.00 | ¥2,336.00 | 106.10K |
| 2026-08-17 | ¥2,355.00 | -0.08% | ¥2,360.00 | ¥2,365.00 | ¥2,355.00 | 111.00K |
| 2026-08-14 | ¥2,357.00 | -0.55% | ¥2,368.00 | ¥2,373.00 | ¥2,352.00 | 151.50K |
| 2026-08-13 | ¥2,370.00 | +0.98% | ¥2,347.00 | ¥2,370.00 | ¥2,347.00 | 124.50K |
| 2026-08-12 | ¥2,347.00 | +0.95% | ¥2,348.00 | ¥2,359.00 | ¥2,335.00 | 170.30K |
| 2026-08-10 | ¥2,325.00 | +0.48% | ¥2,313.00 | ¥2,334.00 | ¥2,301.00 | 214.10K |
| 2026-08-07 | ¥2,314.00 | -0.17% | ¥2,315.00 | ¥2,328.00 | ¥2,304.00 | 208.40K |
| 2026-08-06 | ¥2,318.00 | +1.36% | ¥2,300.00 | ¥2,318.00 | ¥2,299.00 | 161.60K |
| 2026-08-05 | ¥2,287.00 | +0.26% | ¥2,293.00 | ¥2,313.00 | ¥2,283.00 | 208.60K |
| 2026-08-04 | ¥2,281.00 | -1.43% | ¥2,310.00 | ¥2,316.00 | ¥2,277.00 | 378.80K |
| 2026-08-03 | ¥2,314.00 | -1.74% | ¥2,350.00 | ¥2,361.00 | ¥2,311.00 | 362.60K |
| 2026-07-31 | ¥2,355.00 | -2.40% | ¥2,413.00 | ¥2,415.00 | ¥2,353.00 | 292.00K |
| 2026-07-30 | ¥2,413.00 | +0.04% | ¥2,397.00 | ¥2,416.00 | ¥2,386.00 | 204.50K |
| 2026-07-29 | ¥2,412.00 | +0.67% | ¥2,400.00 | ¥2,418.00 | ¥2,385.00 | 196.40K |
| 2026-07-28 | ¥2,396.00 | -0.46% | ¥2,404.00 | ¥2,412.00 | ¥2,389.00 | 146.40K |
| 2026-07-27 | ¥2,407.00 | +2.43% | ¥2,366.00 | ¥2,407.00 | ¥2,366.00 | 147.00K |
| 2026-07-24 | ¥2,350.00 | -0.17% | ¥2,354.00 | ¥2,359.00 | ¥2,339.00 | 155.90K |
| 2026-07-23 | ¥2,354.00 | -0.38% | ¥2,359.00 | ¥2,369.00 | ¥2,348.00 | 111.80K |
| 2026-07-22 | ¥2,363.00 | +0.08% | ¥2,360.00 | ¥2,367.00 | ¥2,349.00 | 152.70K |
| 2026-07-21 | ¥2,361.00 | +0.98% | ¥2,362.00 | ¥2,373.00 | ¥2,349.00 | 132.70K |
| 2026-07-17 | ¥2,338.00 | -0.51% | ¥2,364.00 | ¥2,375.00 | ¥2,338.00 | 163.50K |
| 2026-07-16 | ¥2,350.00 | -0.13% | ¥2,338.00 | ¥2,365.00 | ¥2,337.00 | 142.90K |
| 2026-07-15 | ¥2,353.00 | +0.56% | ¥2,345.00 | ¥2,353.00 | ¥2,337.00 | 140.90K |
| 2026-07-14 | ¥2,340.00 | +0.21% | ¥2,352.00 | ¥2,352.00 | ¥2,335.00 | 129.90K |
| 2026-07-13 | ¥2,335.00 | -0.89% | ¥2,365.00 | ¥2,369.00 | ¥2,327.00 | 202.40K |
| 2026-07-10 | ¥2,356.00 | -0.13% | ¥2,358.00 | ¥2,373.00 | ¥2,353.00 | 153.70K |
| 2026-07-09 | ¥2,359.00 | -0.46% | ¥2,370.00 | ¥2,374.00 | ¥2,353.00 | 146.50K |
| 2026-07-08 | ¥2,370.00 | -0.84% | ¥2,400.00 | ¥2,405.00 | ¥2,370.00 | 165.30K |
| 2026-07-07 | ¥2,390.00 | +0.84% | ¥2,383.00 | ¥2,403.00 | ¥2,374.00 | 166.40K |
| 2026-07-06 | ¥2,370.00 | -0.21% | ¥2,389.00 | ¥2,404.00 | ¥2,370.00 | 169.80K |
| 2026-07-03 | ¥2,375.00 | -0.25% | ¥2,405.00 | ¥2,416.00 | ¥2,375.00 | 166.50K |
| 2026-07-02 | ¥2,381.00 | -0.33% | ¥2,401.00 | ¥2,408.00 | ¥2,381.00 | 143.80K |
| 2026-07-01 | ¥2,389.00 | -0.79% | ¥2,396.00 | ¥2,399.00 | ¥2,367.00 | 208.70K |
| 2026-06-30 | ¥2,408.00 | -0.78% | ¥2,430.00 | ¥2,434.00 | ¥2,407.00 | 183.20K |
| 2026-06-29 | ¥2,427.00 | +0.54% | ¥2,418.00 | ¥2,450.00 | ¥2,409.00 | 232.90K |
| 2026-06-26 | ¥2,414.00 | +2.03% | ¥2,370.00 | ¥2,414.00 | ¥2,357.00 | 176.40K |
| 2026-06-25 | ¥2,366.00 | +0.38% | ¥2,378.00 | ¥2,386.00 | ¥2,366.00 | 136.80K |
| 2026-06-24 | ¥2,357.00 | +1.16% | ¥2,332.00 | ¥2,363.00 | ¥2,332.00 | 224.20K |
| 2026-06-23 | ¥2,330.00 | +0.30% | ¥2,323.00 | ¥2,351.00 | ¥2,318.00 | 238.70K |
| 2026-06-22 | ¥2,323.00 | -1.11% | ¥2,345.00 | ¥2,350.00 | ¥2,323.00 | 209.30K |
| 2026-06-19 | ¥2,349.00 | +0.34% | ¥2,339.00 | ¥2,363.00 | ¥2,329.00 | 295.30K |
| 2026-06-18 | ¥2,341.00 | -0.59% | ¥2,355.00 | ¥2,360.00 | ¥2,334.00 | 231.60K |
| 2026-06-17 | ¥2,355.00 | -0.42% | ¥2,389.00 | ¥2,399.00 | ¥2,353.00 | 149.60K |
| 2026-06-16 | ¥2,365.00 | -0.76% | ¥2,391.00 | ¥2,391.00 | ¥2,357.00 | 228.50K |
| 2026-06-15 | ¥2,383.00 | -1.33% | ¥2,438.00 | ¥2,438.00 | ¥2,383.00 | 208.60K |
| 2026-06-12 | ¥2,415.00 | +0.58% | ¥2,401.00 | ¥2,428.00 | ¥2,389.00 | 206.40K |
| 2026-06-11 | ¥2,401.00 | -0.08% | ¥2,400.00 | ¥2,416.00 | ¥2,378.00 | 244.00K |
| 2026-06-10 | ¥2,403.00 | +1.99% | ¥2,369.00 | ¥2,403.00 | ¥2,349.00 | 229.60K |
| 2026-06-09 | ¥2,356.00 | +1.03% | ¥2,341.00 | ¥2,372.00 | ¥2,341.00 | 149.20K |
| 2026-06-08 | ¥2,332.00 | +0.17% | ¥2,328.00 | ¥2,333.00 | ¥2,301.00 | 254.30K |
| 2026-06-05 | ¥2,328.00 | +2.24% | ¥2,298.00 | ¥2,332.00 | ¥2,298.00 | 130.60K |
| 2026-06-04 | ¥2,277.00 | -1.43% | ¥2,300.00 | ¥2,302.00 | ¥2,265.00 | 220.50K |
| 2026-06-03 | ¥2,310.00 | +0.65% | ¥2,298.00 | ¥2,320.00 | ¥2,282.00 | 144.70K |
| 2026-06-02 | ¥2,295.00 | -0.78% | ¥2,305.00 | ¥2,306.00 | ¥2,269.00 | 193.00K |
| 2026-06-01 | ¥2,313.00 | -0.64% | ¥2,335.00 | ¥2,335.00 | ¥2,291.00 | 245.30K |
| 2026-05-29 | ¥2,328.00 | +0.82% | ¥2,308.00 | ¥2,340.00 | ¥2,303.00 | 195.40K |
| 2026-05-28 | ¥2,309.00 | -0.17% | ¥2,318.00 | ¥2,326.00 | ¥2,294.00 | 140.40K |
| 2026-05-27 | ¥2,313.00 | +0.70% | ¥2,295.00 | ¥2,315.00 | ¥2,287.00 | 146.70K |
| 2026-05-26 | ¥2,297.00 | +0.17% | ¥2,282.00 | ¥2,310.00 | ¥2,280.00 | 207.90K |
| 2026-05-25 | ¥2,293.00 | -0.35% | ¥2,312.00 | ¥2,323.00 | ¥2,293.00 | 228.70K |