kabutan

HEIWADO CO.,LTD.(8276) Historical

8276
TSE Prime
HEIWADO CO.,LTD.
2,917
JPY
+11
(+0.38%)
Jan 29, 3:30 pm JST
19.07
USD
Jan 29, 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 Feb 6, 2025
2,301 JPY
Yearly High Aug 12, 2025
3,125 JPY
Yearly Low Jan 10, 2025
2,241 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,986 3,000 2,870 2,917 -69 -2.31% 593,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,930 3,085 2,919 2,986 +87 +3.00% 551,200
Jan 16, 2026 2,883 2,938 2,874 2,899 +19 +0.66% 324,500
Jan 9, 2026 2,880 2,890 2,853 2,880 -3 -0.10% 417,900
Dec 30, 2025 2,895 2,902 2,843 2,883 +3 +0.10% 209,300
Dec 26, 2025 2,989 2,997 2,801 2,880 -108 -3.61% 583,800
Dec 19, 2025 2,998 3,015 2,923 2,988 +2 +0.07% 280,400
Dec 12, 2025 2,938 2,999 2,903 2,986 +48 +1.63% 363,600
Dec 5, 2025 2,992 3,005 2,897 2,938 -52 -1.74% 378,100
Nov 28, 2025 3,000 3,020 2,963 2,990 -9 -0.30% 309,000
Nov 21, 2025 2,925 2,999 2,900 2,999 +34 +1.15% 337,900
Nov 14, 2025 2,883 2,975 2,830 2,965 +94 +3.27% 381,800
Nov 7, 2025 2,828 2,889 2,803 2,871 +35 +1.23% 384,800
Oct 31, 2025 2,935 2,956 2,781 2,836 -64 -2.21% 504,500
Oct 24, 2025 2,860 2,958 2,840 2,900 +51 +1.79% 407,800
Oct 17, 2025 2,764 2,850 2,759 2,849 +72 +2.59% 307,700
Oct 10, 2025 2,791 2,876 2,749 2,777 +26 +0.95% 530,700
Oct 3, 2025 2,984 2,984 2,680 2,751 -242 -8.09% 687,700
Sep 26, 2025 2,884 2,993 2,876 2,993 +59 +2.01% 398,300
Sep 19, 2025 2,931 2,970 2,895 2,934 +2 +0.07% 473,200
Sep 12, 2025 2,888 2,954 2,876 2,932 +55 +1.91% 494,700