Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Heiwado Co.,Ltd. (8276.T)

2,728.00
+8.00
+(0.29%)
As of 2:28:09 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252,713.002,748.002,710.002,728.002,728.0074,300
Apr 21, 20252,672.002,720.002,670.002,720.002,720.00144,400
Apr 18, 20252,666.002,696.002,656.002,683.002,683.00103,300
Apr 17, 20252,706.002,735.002,655.002,656.002,656.00125,100
Apr 16, 20252,701.002,715.002,681.002,707.002,707.00189,000
Apr 15, 20252,774.002,774.002,700.002,700.002,700.00144,500
Apr 14, 20252,727.002,768.002,715.002,750.002,750.00173,200
Apr 11, 20252,706.002,737.002,675.002,721.002,721.00193,800
Apr 10, 20252,670.002,718.002,622.002,706.002,706.00226,100
Apr 9, 20252,639.002,643.002,594.002,633.002,633.00186,400
Apr 8, 20252,558.002,670.002,548.002,652.002,652.00325,900
Apr 7, 20252,481.002,558.002,477.002,505.002,505.00201,200
Apr 4, 20252,575.002,617.002,541.002,569.002,569.00222,200
Apr 3, 20252,475.002,590.002,464.002,575.002,575.00342,000
Apr 2, 20252,554.002,554.002,514.002,521.002,521.00103,200
Apr 1, 20252,558.002,558.002,542.002,544.002,544.0069,500
Mar 31, 20252,570.002,579.002,523.002,540.002,540.00119,400
Mar 28, 20252,568.002,587.002,555.002,587.002,587.00122,000
Mar 27, 20252,542.002,579.002,536.002,568.002,568.00131,300
Mar 26, 20252,545.002,555.002,530.002,555.002,555.0097,800
Mar 25, 20252,525.002,544.002,520.002,535.002,535.0074,400
Mar 24, 20252,530.002,545.002,521.002,545.002,545.0056,500
Mar 21, 20252,518.002,537.002,502.002,530.002,530.0097,900
Mar 19, 20252,514.002,519.002,503.002,519.002,519.0072,500
Mar 18, 20252,493.002,530.002,493.002,514.002,514.00112,400
Mar 17, 20252,476.002,490.002,470.002,480.002,480.0047,000
Mar 14, 20252,460.002,485.002,459.002,485.002,485.0077,000
Mar 13, 20252,457.002,469.002,442.002,460.002,460.0060,600
Mar 12, 20252,401.002,462.002,401.002,457.002,457.00100,500
Mar 11, 20252,447.002,451.002,406.002,436.002,436.00109,500
Mar 10, 20252,450.002,463.002,442.002,455.002,455.00111,900
Mar 7, 20252,443.002,467.002,428.002,466.002,466.00102,200
Mar 6, 20252,450.002,475.002,400.002,456.002,456.00177,800
Mar 5, 20252,456.002,470.002,429.002,430.002,430.00162,900
Mar 4, 20252,463.002,474.002,422.002,435.002,435.00120,500
Mar 3, 20252,407.002,457.002,407.002,457.002,457.00141,800
Feb 28, 20252,415.002,443.002,402.002,407.002,407.00238,300
Feb 27, 20252,385.002,427.002,370.002,413.002,413.00163,300
Feb 26, 20252,410.002,413.002,387.002,398.002,398.00215,700
Feb 25, 20252,403.002,409.002,382.002,395.002,395.00112,100
Feb 21, 20252,354.002,381.002,345.002,381.002,381.00138,200
Feb 20, 20252,417.002,426.002,334.002,335.002,335.00246,000
Feb 19, 20252,328.002,432.002,322.002,418.002,418.001,176,000
Feb 18, 20252,393.002,396.002,369.002,378.002,378.001,553,600
Feb 17, 20252,366.002,400.002,365.002,382.002,382.00514,500
Feb 14, 20252,405.002,405.002,380.002,380.002,380.00333,200
Feb 13, 20252,380.002,405.002,369.002,400.002,400.00298,500
Feb 12, 20252,362.002,379.002,354.002,368.002,368.00285,200
Feb 10, 20252,330.002,382.002,330.002,370.002,370.00329,300
Feb 7, 20252,329.002,368.002,329.002,353.002,353.00219,400
Feb 6, 20252,308.002,369.002,301.002,362.002,362.00432,000
Feb 5, 20252,343.002,367.002,336.002,340.002,340.00228,100
Feb 4, 20252,357.002,375.002,348.002,348.002,348.00203,700
Feb 3, 20252,364.002,365.002,332.002,357.002,357.00320,900
Jan 31, 20252,361.002,370.002,341.002,353.002,353.00161,000
Jan 30, 20252,373.002,381.002,358.002,376.002,376.00193,200
Jan 29, 20252,359.002,376.002,351.002,367.002,367.00189,900
Jan 28, 20252,349.002,372.002,348.002,360.002,360.00203,100
Jan 27, 20252,335.002,346.002,320.002,343.002,343.00308,800
Jan 24, 20252,317.002,330.002,315.002,315.002,315.00213,200
Jan 23, 20252,310.002,324.002,304.002,306.002,306.00259,600
Jan 22, 20252,320.002,326.002,295.002,318.002,318.00181,300
Jan 21, 20252,304.002,315.002,286.002,310.002,310.00136,700
Jan 20, 20252,300.002,300.002,281.002,284.002,284.00188,100
Jan 17, 20252,268.002,294.002,267.002,283.002,283.00151,600
Jan 16, 20252,286.002,294.002,272.002,272.002,272.00154,500
Jan 15, 20252,269.002,296.002,266.002,294.002,294.00170,600
Jan 14, 20252,259.002,269.002,241.002,268.002,268.00180,400
Jan 10, 20252,256.002,257.002,241.002,256.002,256.0078,800
Jan 9, 20252,256.002,270.002,256.002,268.002,268.00102,600
Jan 8, 20252,286.002,286.002,255.002,255.002,255.00145,700
Jan 7, 20252,305.002,308.002,287.002,291.002,291.00133,100
Jan 6, 20252,311.002,316.002,295.002,302.002,302.00120,600
Dec 30, 20242,296.002,308.002,284.002,294.002,294.0080,300
Dec 27, 20242,344.002,344.002,281.002,296.002,296.00172,200
Dec 26, 20242,280.002,305.002,280.002,297.002,297.00118,100
Dec 25, 20242,297.002,297.002,279.002,285.002,285.0064,800
Dec 24, 20242,285.002,292.002,265.002,288.002,288.0058,600
Dec 23, 20242,295.002,300.002,286.002,286.002,286.0051,200
Dec 20, 20242,300.002,308.002,285.002,289.002,289.00110,200
Dec 19, 20242,284.002,304.002,284.002,296.002,296.0072,600
Dec 18, 20242,304.002,305.002,281.002,287.002,287.0070,400
Dec 17, 20242,302.002,311.002,293.002,304.002,304.0062,700
Dec 16, 20242,296.002,305.002,292.002,295.002,295.0045,900
Dec 13, 20242,289.002,312.002,288.002,296.002,296.0078,300
Dec 12, 20242,303.002,313.002,293.002,308.002,308.0085,700
Dec 11, 20242,296.002,302.002,285.002,291.002,291.0061,500
Dec 10, 20242,306.002,306.002,284.002,284.002,284.0052,500
Dec 9, 20242,287.002,308.002,287.002,295.002,295.0068,200
Dec 6, 20242,294.002,301.002,281.002,287.002,287.0067,500
Dec 5, 20242,297.002,300.002,283.002,294.002,294.0066,400
Dec 4, 20242,300.002,300.002,277.002,292.002,292.0063,700
Dec 3, 20242,276.002,300.002,272.002,293.002,293.0070,700
Dec 2, 20242,290.002,298.002,262.002,286.002,286.0081,900
Nov 29, 20242,289.002,303.002,282.002,295.002,295.0096,900
Nov 28, 20242,288.002,308.002,286.002,300.002,300.00159,900
Nov 27, 20242,280.002,284.002,247.002,280.002,280.0088,300
Nov 26, 20242,260.002,277.002,252.002,275.002,275.00106,000
Nov 25, 20242,238.002,256.002,237.002,256.002,256.00214,700
Nov 22, 20242,217.002,230.002,209.002,228.002,228.0073,700
Nov 21, 20242,195.002,217.002,195.002,217.002,217.0058,900
Nov 20, 20242,209.002,217.002,185.002,200.002,200.0065,100
Nov 19, 20242,226.002,242.002,220.002,226.002,226.0062,500
Nov 18, 20242,205.002,240.002,199.002,226.002,226.00107,800
Nov 15, 20242,200.002,213.002,191.002,202.002,202.0079,600
Nov 14, 20242,186.002,197.002,180.002,181.002,181.0069,700
Nov 13, 20242,181.002,193.002,177.002,186.002,186.00101,800
Nov 12, 20242,183.002,205.002,179.002,180.002,180.0065,400
Nov 11, 20242,191.002,191.002,174.002,183.002,183.0063,500
Nov 8, 20242,204.002,214.002,190.002,199.002,199.0063,600
Nov 7, 20242,168.002,204.002,168.002,195.002,195.0081,500
Nov 6, 20242,184.002,199.002,165.002,166.002,166.0074,000
Nov 5, 20242,190.002,200.002,170.002,179.002,179.0067,600
Nov 1, 20242,197.002,201.002,185.002,185.002,185.0060,200
Oct 31, 20242,190.002,213.002,188.002,207.002,207.0059,300
Oct 30, 20242,191.002,203.002,182.002,184.002,184.00138,700
Oct 29, 20242,206.002,206.002,187.002,191.002,191.0063,300
Oct 28, 20242,183.002,200.002,170.002,194.002,194.0068,400
Oct 25, 20242,194.002,197.002,174.002,183.002,183.0077,100
Oct 24, 20242,198.002,198.002,184.002,191.002,191.0065,700
Oct 23, 20242,207.002,216.002,188.002,188.002,188.0058,900
Oct 22, 20242,236.002,236.002,203.002,207.002,207.0056,200
Oct 21, 20242,245.002,247.002,233.002,236.002,236.0051,000
Oct 18, 20242,244.002,259.002,236.002,247.002,247.0063,400
Oct 17, 20242,265.002,268.002,244.002,249.002,249.0072,300
Oct 16, 20242,293.002,309.002,274.002,274.002,274.0085,400
Oct 15, 20242,296.002,305.002,290.002,301.002,301.0086,200
Oct 11, 20242,275.002,295.002,268.002,295.002,295.00106,100
Oct 10, 20242,296.002,296.002,276.002,290.002,290.0082,000
Oct 9, 20242,295.002,306.002,273.002,287.002,287.00116,800
Oct 8, 20242,301.002,304.002,274.002,289.002,289.00144,600
Oct 7, 20242,343.002,343.002,314.002,333.002,333.00132,000
Oct 4, 20242,336.002,349.002,312.002,319.002,319.00120,900
Oct 3, 20242,375.002,375.002,320.002,325.002,325.00116,600
Oct 2, 20242,385.002,396.002,330.002,330.002,330.0086,700
Oct 1, 20242,414.002,414.002,379.002,385.002,385.00112,500
Sep 30, 20242,390.002,396.002,373.002,390.002,390.00118,600
Sep 27, 20242,425.002,445.002,415.002,423.002,423.00110,600
Sep 26, 20242,388.002,437.002,388.002,432.002,432.00134,900
Sep 25, 20242,380.002,387.002,364.002,387.002,387.00110,000
Sep 24, 20242,411.002,411.002,384.002,385.002,385.00140,200
Sep 20, 20242,425.002,435.002,411.002,416.002,416.00312,300
Sep 19, 20242,465.002,478.002,439.002,439.002,439.00119,500
Sep 18, 20242,459.002,463.002,438.002,451.002,451.0070,100
Sep 17, 20242,468.002,471.002,428.002,454.002,454.00124,700
Sep 13, 20242,454.002,464.002,431.002,434.002,434.00112,900
Sep 12, 20242,449.002,456.002,429.002,447.002,447.0078,900
Sep 11, 20242,451.002,451.002,422.002,428.002,428.00129,300
Sep 10, 20242,449.002,477.002,444.002,456.002,456.0074,300
Sep 9, 20242,447.002,461.002,426.002,450.002,450.0087,200
Sep 6, 20242,459.002,479.002,455.002,465.002,465.00115,400
Sep 5, 20242,431.002,444.002,410.002,428.002,428.00114,100
Sep 4, 20242,452.002,474.002,422.002,429.002,429.00226,400
Sep 3, 20242,440.002,463.002,437.002,454.002,454.0058,000
Sep 2, 20242,420.002,438.002,409.002,438.002,438.00101,300
Aug 30, 20242,435.002,444.002,411.002,423.002,423.00129,700
Aug 29, 20242,431.002,449.002,416.002,438.002,438.00134,900
Aug 28, 20242,441.002,456.002,427.002,431.002,431.00197,100
Aug 27, 20242,453.002,477.002,450.002,470.002,470.00107,300
Aug 26, 20242,441.002,454.002,420.002,441.002,441.00111,000
Aug 23, 20242,446.002,454.002,429.002,441.002,441.00138,300
Aug 22, 20242,386.002,420.002,379.002,420.002,420.00126,400
Aug 21, 20242,327.002,381.002,321.002,377.002,377.00133,000
Aug 20, 20242,330.002,355.002,310.002,327.002,327.00171,400
Aug 19, 2024 30 Dividend
Aug 19, 20242,277.002,355.002,251.002,342.002,342.001,011,200
Aug 16, 20242,345.002,350.002,297.002,313.002,283.001,962,600
Aug 15, 20242,310.002,338.002,300.002,328.002,297.81246,300
Aug 14, 20242,328.002,338.002,292.002,305.002,275.10266,500
Aug 13, 20242,310.002,330.002,277.002,304.002,274.12273,000
Aug 9, 20242,297.002,336.002,277.002,318.002,287.94213,900
Aug 8, 20242,246.002,326.002,244.002,258.002,228.71520,600
Aug 7, 20242,289.002,327.002,252.002,256.002,226.74262,000
Aug 6, 20242,284.002,340.002,258.002,321.002,290.90220,800
Aug 5, 20242,290.002,299.002,140.002,157.002,129.02323,500
Aug 2, 20242,350.002,380.002,334.002,340.002,309.65296,900
Aug 1, 20242,457.002,457.002,401.002,407.002,375.78115,100
Jul 31, 20242,400.002,470.002,400.002,470.002,437.9693,700
Jul 30, 20242,442.002,447.002,412.002,427.002,395.52166,100
Jul 29, 20242,449.002,449.002,410.002,440.002,408.35385,700
Jul 26, 20242,405.002,413.002,381.002,394.002,362.95235,300
Jul 25, 20242,370.002,419.002,362.002,406.002,374.79435,100
Jul 24, 20242,414.002,416.002,388.002,395.002,363.94269,500
Jul 23, 20242,418.002,426.002,406.002,415.002,383.6889,200
Jul 22, 20242,421.002,421.002,388.002,404.002,372.82146,300
Jul 19, 20242,416.002,422.002,392.002,412.002,380.72106,300
Jul 18, 20242,403.002,434.002,403.002,415.002,383.68162,500
Jul 17, 20242,403.002,409.002,391.002,409.002,377.7579,000
Jul 16, 20242,416.002,417.002,383.002,387.002,356.04101,100
Jul 12, 20242,382.002,415.002,381.002,409.002,377.7576,600
Jul 11, 20242,392.002,402.002,375.002,396.002,364.92131,200
Jul 10, 20242,371.002,392.002,361.002,376.002,345.1894,400
Jul 9, 20242,384.002,393.002,367.002,378.002,347.1675,900
Jul 8, 20242,384.002,384.002,362.002,376.002,345.1881,800
Jul 5, 20242,404.002,406.002,383.002,383.002,352.0976,100
Jul 4, 20242,380.002,413.002,380.002,411.002,379.7359,700
Jul 3, 20242,373.002,394.002,351.002,380.002,349.13108,600
Jul 2, 20242,403.002,412.002,379.002,393.002,361.9694,600
Jul 1, 20242,422.002,444.002,397.002,403.002,371.83122,400
Jun 28, 20242,539.002,560.002,375.002,416.002,384.66591,700
Jun 27, 20242,345.002,373.002,310.002,339.002,308.66273,200
Jun 26, 20242,338.002,348.002,323.002,323.002,292.87108,500
Jun 25, 20242,320.002,341.002,308.002,330.002,299.78119,000
Jun 24, 20242,280.002,314.002,269.002,308.002,278.06100,700
Jun 21, 20242,284.002,297.002,249.002,260.002,230.69166,200
Jun 20, 20242,290.002,300.002,270.002,284.002,254.3856,700
Jun 19, 20242,291.002,297.002,281.002,290.002,260.3048,600
Jun 18, 20242,279.002,293.002,274.002,280.002,250.4348,200
Jun 17, 20242,270.002,280.002,248.002,268.002,238.5881,200
Jun 14, 20242,300.002,308.002,265.002,289.002,259.31110,300
Jun 13, 20242,314.002,314.002,255.002,263.002,233.6568,800
Jun 12, 20242,300.002,321.002,300.002,308.002,278.0659,300
Jun 11, 20242,310.002,330.002,310.002,320.002,289.9150,100
Jun 10, 20242,288.002,322.002,282.002,316.002,285.9649,500
Jun 7, 20242,287.002,293.002,276.002,290.002,260.3053,800
Jun 6, 20242,300.002,307.002,275.002,289.002,259.3159,200
Jun 5, 20242,315.002,323.002,304.002,313.002,283.0051,500
Jun 4, 20242,330.002,335.002,315.002,321.002,290.9057,300
Jun 3, 20242,374.002,374.002,337.002,341.002,310.6452,300
May 31, 20242,350.002,379.002,350.002,373.002,342.22180,000
May 30, 20242,320.002,340.002,312.002,340.002,309.6591,000
May 29, 20242,341.002,344.002,315.002,320.002,289.9180,200
May 28, 20242,356.002,367.002,329.002,336.002,305.7078,200
May 27, 20242,360.002,372.002,328.002,350.002,319.5291,700
May 24, 20242,300.002,342.002,300.002,324.002,293.8674,300
May 23, 20242,352.002,352.002,318.002,333.002,302.7460,700
May 22, 20242,346.002,361.002,343.002,352.002,321.4973,000
May 21, 20242,367.002,370.002,350.002,351.002,320.5166,800
May 20, 20242,320.002,383.002,320.002,356.002,325.44109,300
May 17, 20242,304.002,340.002,296.002,330.002,299.7862,200
May 16, 20242,322.002,323.002,304.002,311.002,281.0373,500
May 15, 20242,341.002,356.002,326.002,327.002,296.82111,100
May 14, 20242,400.002,400.002,348.002,360.002,329.3990,600
May 13, 20242,432.002,432.002,411.002,416.002,384.6672,600
May 10, 20242,450.002,451.002,439.002,445.002,413.29104,300
May 9, 20242,424.002,442.002,420.002,434.002,402.4390,500
May 8, 20242,423.002,430.002,390.002,403.002,371.8398,600
May 7, 20242,441.002,449.002,426.002,438.002,406.3895,900
May 2, 20242,464.002,472.002,434.002,457.002,425.13178,100
May 1, 20242,428.002,464.002,416.002,464.002,432.04213,800
Apr 30, 20242,448.002,451.002,416.002,428.002,396.51264,800
Apr 26, 20242,400.002,449.002,396.002,449.002,417.24178,700
Apr 25, 20242,425.002,433.002,403.002,403.002,371.83104,900
Apr 24, 20242,462.002,467.002,428.002,428.002,396.51288,300
Apr 23, 20242,419.002,444.002,419.002,443.002,411.31139,700
Apr 22, 20242,420.002,448.002,402.002,430.002,398.48176,800

Related Tickers

JUS1.SG AEON Co Ltd
24.40
+1.67%
 
SNAAF SAN-A CO.,LTD.
15.78
-50.00%
 
9948.T ARCS Company Limited
2,915.00
+0.69%
 
JUS1.DU AEON Co Ltd
24.40
+1.67%
 
8217.T Okuwa Co., Ltd.
975.00
+0.10%