kabutan

HEIWADO CO.,LTD.(8276) Historical

8276
TSE Prime
HEIWADO CO.,LTD.
2,938
JPY
+2
(+0.07%)
Dec 5, 3:30 pm JST
19.00
USD
Dec 5, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,992 3,005 2,897 2,938 -52 -1.74% 457,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,860 2,904 2,842 2,877 +36 +1.27% 413,100
Aug 29, 2025 2,976 2,985 2,836 2,841 -169 -5.61% 630,000
Aug 22, 2025 3,030 3,120 2,983 3,010 -20 -0.66% 2,737,600
Aug 15, 2025 3,110 3,125 3,005 3,030 -70 -2.26% 1,361,700
Aug 8, 2025 2,942 3,115 2,937 3,100 +131 +4.41% 1,865,100
Aug 1, 2025 2,898 2,977 2,820 2,969 +79 +2.73% 1,576,500
Jul 25, 2025 2,982 3,015 2,868 2,890 -69 -2.33% 1,029,300
Jul 18, 2025 2,908 2,962 2,866 2,959 +50 +1.72% 562,800