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
May 14, 2025 2,660 2,665 2,624 2,646 -15 -0.56% 78,800
May 13, 2025 2,675 2,675 2,634 2,661 -27 -1.00% 121,000
May 12, 2025 2,686 2,699 2,677 2,688 +2 +0.07% 103,100
May 9, 2025 2,673 2,704 2,666 2,686 +25 +0.94% 143,700
May 8, 2025 2,658 2,669 2,642 2,661 +3 +0.11% 126,600
May 7, 2025 2,660 2,681 2,648 2,658 -2 -0.08% 124,200
May 2, 2025 2,642 2,666 2,639 2,660 +18 +0.68% 119,100
May 1, 2025 2,649 2,654 2,633 2,642 -20 -0.75% 95,900
Apr 30, 2025 2,668 2,684 2,654 2,662 -6 -0.22% 160,800
Apr 28, 2025 2,630 2,685 2,630 2,668 +38 +1.44% 151,000
Apr 25, 2025 2,623 2,657 2,621 2,630 -19 -0.72% 107,500
Apr 24, 2025 2,700 2,730 2,648 2,649 -57 -2.11% 171,000
Apr 23, 2025 2,730 2,742 2,698 2,706 -15 -0.55% 164,000
Apr 22, 2025 2,713 2,748 2,710 2,721 +1 +0.04% 115,600
Apr 21, 2025 2,672 2,720 2,670 2,720 +37 +1.38% 144,400
Apr 18, 2025 2,666 2,696 2,656 2,683 +27 +1.02% 103,300
Apr 17, 2025 2,706 2,735 2,655 2,656 -51 -1.88% 125,100
Apr 16, 2025 2,701 2,715 2,681 2,707 +7 +0.26% 189,000
Apr 15, 2025 2,774 2,774 2,700 2,700 -50 -1.82% 144,500
Apr 14, 2025 2,727 2,768 2,715 2,750 +29 +1.07% 173,200