kabutan

HEIWADO CO.,LTD.(8276) Historical

8276
TSE Prime
HEIWADO CO.,LTD.
3,100
JPY
+50
(+1.64%)
Aug 8, 3:30 pm JST
21.03
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 7, 2025
3,060 JPY
52 Week Low Nov 6, 2024
2,165 JPY
Yearly High Aug 7, 2025
3,060 JPY
Yearly Low Jan 10, 2025
2,241 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 3,070 3,115 3,040 3,100 +50 +1.64% 505,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Aug 7, 2025 3,040 3,060 3,025 3,050 +25 +0.83% 471,300
Aug 6, 2025 2,986 3,030 2,979 3,025 +35 +1.17% 241,400
Aug 5, 2025 2,971 2,992 2,953 2,990 +17 +0.57% 333,100
Aug 4, 2025 2,942 2,975 2,937 2,973 +4 +0.13% 313,700
Aug 1, 2025 2,929 2,977 2,919 2,969 +55 +1.89% 424,800
Jul 31, 2025 2,900 2,917 2,875 2,914 +35 +1.22% 435,100
Jul 30, 2025 2,848 2,892 2,848 2,879 +35 +1.23% 256,100
Jul 29, 2025 2,835 2,860 2,820 2,844 -3 -0.11% 196,500
Jul 28, 2025 2,898 2,898 2,843 2,847 -43 -1.49% 264,000
Jul 25, 2025 2,899 2,902 2,871 2,890 +4 +0.14% 240,400
Jul 24, 2025 2,885 2,901 2,876 2,886 -5 -0.17% 307,600
Jul 23, 2025 2,950 2,960 2,868 2,891 -64 -2.17% 271,800
Jul 22, 2025 2,982 3,015 2,947 2,955 -4 -0.14% 209,500
Jul 18, 2025 2,929 2,962 2,929 2,959 +42 +1.44% 142,500
Jul 17, 2025 2,876 2,932 2,875 2,917 +41 +1.43% 144,300
Jul 16, 2025 2,890 2,909 2,873 2,876 -14 -0.48% 70,500
Jul 15, 2025 2,896 2,902 2,866 2,890 0 0.00% 80,900
Jul 14, 2025 2,908 2,917 2,871 2,890 -19 -0.65% 124,600
Jul 11, 2025 2,952 2,994 2,908 2,909 -9 -0.31% 228,000
Jul 10, 2025 2,925 2,943 2,911 2,918 +10 +0.34% 188,100
1 2 3 4 5
...
18