kabutan

HEIWADO CO.,LTD.(8276) Historical

8276
TSE Prime
HEIWADO CO.,LTD.
2,986
JPY
+34
(+1.15%)
Dec 12, 3:30 pm JST
19.16
USD
Dec 12, 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 12, 2025 2,985 2,999 2,955 2,986 +34 +1.15% 67,800

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Jul 9, 2025 2,884 2,932 2,884 2,908 +32 +1.11% 145,200
Jul 8, 2025 2,867 2,884 2,852 2,876 +18 +0.63% 94,800
Jul 7, 2025 2,823 2,864 2,823 2,858 +36 +1.28% 77,700
Jul 4, 2025 2,827 2,832 2,807 2,822 +1 +0.04% 51,200
Jul 3, 2025 2,825 2,829 2,788 2,821 -12 -0.42% 100,500
Jul 2, 2025 2,820 2,852 2,818 2,833 +3 +0.11% 77,400
Jul 1, 2025 2,840 2,851 2,812 2,830 0 0.00% 93,700
Jun 30, 2025 2,862 2,862 2,815 2,830 -11 -0.39% 130,300
Jun 27, 2025 2,860 2,889 2,797 2,841 +2 +0.07% 162,700
Jun 26, 2025 2,858 2,881 2,812 2,839 -39 -1.36% 163,500
Jun 25, 2025 2,918 2,923 2,857 2,878 -49 -1.67% 141,500
Jun 24, 2025 2,937 2,974 2,917 2,927 +9 +0.31% 124,100
Jun 23, 2025 2,888 2,933 2,888 2,918 +31 +1.07% 105,700
Jun 20, 2025 2,896 2,899 2,880 2,887 -9 -0.31% 144,400
Jun 19, 2025 2,877 2,896 2,866 2,896 +22 +0.77% 74,400
Jun 18, 2025 2,860 2,886 2,843 2,874 +21 +0.74% 99,500