kabutan

HEIWADO CO.,LTD.(8276) Historical

8276
TSE Prime
HEIWADO CO.,LTD.
2,938
JPY
+2
(+0.07%)
Dec 5, 3:30 pm JST
19.00
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
3,125 JPY
52 Week Low Jan 10, 2025
2,241 JPY
Yearly High Aug 12, 2025
3,125 JPY
Yearly Low Jan 10, 2025
2,241 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,929 2,954 2,918 2,938 +2 +0.07% 78,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,900 2,941 2,900 2,936 +29 +1.00% 71,300
Dec 3, 2025 2,933 2,933 2,897 2,907 -28 -0.95% 77,900
Dec 2, 2025 2,955 2,955 2,921 2,935 -20 -0.68% 68,000
Dec 1, 2025 2,992 3,005 2,945 2,955 -35 -1.17% 82,000
Nov 28, 2025 2,997 3,015 2,984 2,990 -15 -0.50% 85,400
Nov 27, 2025 2,998 3,020 2,987 3,005 +7 +0.23% 84,400
Nov 26, 2025 2,995 3,010 2,981 2,998 +32 +1.08% 66,500
Nov 25, 2025 3,000 3,000 2,963 2,966 -33 -1.10% 72,700
Nov 21, 2025 2,944 2,999 2,944 2,999 +71 +2.42% 90,900
Nov 20, 2025 2,920 2,940 2,900 2,928 +10 +0.34% 61,100
Nov 19, 2025 2,921 2,936 2,910 2,918 +3 +0.10% 52,100
Nov 18, 2025 2,951 2,973 2,915 2,915 -43 -1.45% 50,900
Nov 17, 2025 2,925 2,961 2,911 2,958 -7 -0.24% 82,900
Nov 14, 2025 2,972 2,975 2,922 2,965 +7 +0.24% 82,000
Nov 13, 2025 2,933 2,958 2,928 2,958 +58 +2.00% 77,500
Nov 12, 2025 2,890 2,917 2,889 2,900 +25 +0.87% 80,900
Nov 11, 2025 2,879 2,883 2,830 2,875 +2 +0.07% 84,200
Nov 10, 2025 2,883 2,883 2,851 2,873 +2 +0.07% 57,200
Nov 7, 2025 2,850 2,871 2,841 2,871 +39 +1.38% 65,500
Nov 6, 2025 2,867 2,889 2,832 2,832 -46 -1.60% 101,500