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
Mar 19, 2024 2,032 2,036 2,016 2,028 -3 -0.15% 138,000
Mar 18, 2024 2,046 2,046 2,019 2,031 -13 -0.64% 184,800
Mar 15, 2024 2,010 2,044 2,005 2,044 +14 +0.69% 404,200
Mar 14, 2024 2,012 2,030 2,004 2,030 +29 +1.45% 152,300
Mar 13, 2024 2,011 2,015 1,992 2,001 -12 -0.60% 105,400
Mar 12, 2024 2,015 2,016 1,986 2,013 -2 -0.10% 124,600
Mar 11, 2024 2,021 2,021 1,994 2,015 -12 -0.59% 171,000
Mar 8, 2024 2,002 2,029 1,995 2,027 +13 +0.65% 325,600
Mar 7, 2024 1,994 2,022 1,981 2,014 +30 +1.51% 604,200
Mar 6, 2024 1,930 1,994 1,930 1,984 +41 +2.11% 1,335,400
Mar 5, 2024 1,958 1,967 1,937 1,943 -29 -1.47% 344,400
Mar 4, 2024 2,005 2,019 1,972 1,972 -59 -2.90% 408,400
Mar 1, 2024 2,057 2,065 2,031 2,031 -26 -1.26% 287,600
Feb 29, 2024 2,095 2,098 2,035 2,057 -7 -0.34% 758,400
Feb 28, 2024 2,060 2,075 2,048 2,064 +10 +0.49% 735,700
Feb 27, 2024 2,041 2,064 2,041 2,054 +19 +0.93% 276,800
Feb 26, 2024 2,035 2,057 2,035 2,035 -3 -0.15% 301,400
Feb 22, 2024 2,049 2,075 2,036 2,038 -18 -0.88% 367,300
Feb 21, 2024 2,060 2,073 2,042 2,056 ー% 532,600