Tokyo - Delayed Quote JPY

Heiwa Corporation (6412.T)

2,102.00
-8.00
(-0.38%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,129.002,138.002,096.002,102.002,102.00237,700
May 22, 20252,100.002,119.002,095.002,110.002,110.00263,200
May 21, 20252,120.002,124.002,101.002,104.002,104.00224,900
May 20, 20252,148.002,148.002,101.002,104.002,104.00336,100
May 19, 20252,160.002,176.002,131.002,138.002,138.00260,800
May 16, 20252,271.002,271.002,146.002,167.002,167.00462,400
May 15, 20252,279.002,310.002,240.002,276.002,276.00583,500
May 14, 20252,229.002,234.002,200.002,224.002,224.00229,200
May 13, 20252,227.002,229.002,213.002,222.002,222.00159,400
May 12, 20252,211.002,230.002,200.002,225.002,225.00149,400
May 9, 20252,221.002,231.002,212.002,212.002,212.00135,700
May 8, 20252,210.002,219.002,193.002,217.002,217.00164,300
May 7, 20252,211.002,222.002,195.002,207.002,207.00209,000
May 2, 20252,219.002,225.002,199.002,211.002,211.00125,100
May 1, 20252,210.002,217.002,198.002,205.002,205.00106,000
Apr 30, 20252,220.002,228.002,210.002,218.002,218.00145,300
Apr 28, 20252,213.002,231.002,199.002,205.002,205.00144,700
Apr 25, 20252,216.002,249.002,209.002,209.002,209.00166,400
Apr 24, 20252,231.002,241.002,217.002,220.002,220.00129,600
Apr 23, 20252,220.002,235.002,215.002,224.002,224.00217,900
Apr 22, 20252,186.002,208.002,186.002,200.002,200.00138,800
Apr 21, 20252,227.002,235.002,181.002,181.002,181.00124,300
Apr 18, 20252,209.002,234.002,207.002,226.002,226.00115,200
Apr 17, 20252,196.002,201.002,186.002,197.002,197.0070,400
Apr 16, 20252,178.002,204.002,178.002,196.002,196.00240,700
Apr 15, 20252,200.002,200.002,176.002,180.002,180.00104,500
Apr 14, 20252,191.002,203.002,183.002,187.002,187.00125,600
Apr 11, 20252,163.002,175.002,132.002,173.002,173.00215,300
Apr 10, 20252,250.002,250.002,190.002,201.002,201.00320,000
Apr 9, 20252,146.002,163.002,108.002,127.002,127.00232,300
Apr 8, 20252,150.002,206.002,148.002,166.002,166.00267,100
Apr 7, 20252,088.002,167.002,055.002,100.002,100.00411,400
Apr 4, 20252,239.002,245.002,200.002,222.002,222.00313,900
Apr 3, 20252,296.002,299.002,266.002,289.002,289.00229,100
Apr 2, 20252,366.002,371.002,332.002,336.002,336.00217,200
Apr 1, 20252,375.002,380.002,345.002,365.002,365.00192,700
Mar 31, 20252,358.002,371.002,339.002,344.002,344.00328,400
Mar 28, 2025 40 Dividend
Mar 28, 20252,450.002,460.002,420.002,422.002,422.00361,100
Mar 27, 20252,461.002,489.002,450.002,477.002,437.00531,100
Mar 26, 20252,478.002,481.002,464.002,467.002,427.16333,700
Mar 25, 20252,460.002,475.002,453.002,466.002,426.18294,900
Mar 24, 20252,468.002,475.002,457.002,466.002,426.18226,500
Mar 21, 20252,471.002,485.002,465.002,475.002,435.03228,800
Mar 19, 20252,433.002,490.002,433.002,469.002,429.13328,000
Mar 18, 20252,435.002,444.002,431.002,436.002,396.66188,300
Mar 17, 20252,421.002,435.002,411.002,425.002,385.84170,000
Mar 14, 20252,404.002,427.002,396.002,420.002,380.92209,400
Mar 13, 20252,385.002,412.002,385.002,407.002,368.13212,100
Mar 12, 20252,371.002,404.002,370.002,396.002,357.31180,700
Mar 11, 20252,388.002,398.002,348.002,371.002,332.71213,600
Mar 10, 20252,394.002,407.002,382.002,385.002,346.49150,200
Mar 7, 20252,395.002,406.002,370.002,400.002,361.24209,500
Mar 6, 20252,376.002,415.002,372.002,415.002,376.00230,300
Mar 5, 20252,358.002,384.002,347.002,376.002,337.63203,300
Mar 4, 20252,375.002,384.002,328.002,335.002,297.29309,400
Mar 3, 20252,364.002,373.002,358.002,364.002,325.82199,000
Feb 28, 20252,326.002,365.002,313.002,364.002,325.82310,200
Feb 27, 20252,285.002,318.002,283.002,318.002,280.57138,200
Feb 26, 20252,286.002,286.002,260.002,286.002,249.08128,500
Feb 25, 20252,270.002,293.002,263.002,265.002,228.42158,100
Feb 21, 20252,294.002,300.002,256.002,265.002,228.42174,300
Feb 20, 20252,306.002,319.002,281.002,293.002,255.97198,700
Feb 19, 20252,335.002,338.002,314.002,314.002,276.63134,800
Feb 18, 20252,351.002,357.002,340.002,340.002,302.21109,600
Feb 17, 20252,350.002,364.002,344.002,351.002,313.03149,800
Feb 14, 20252,355.002,355.002,323.002,338.002,300.24134,800
Feb 13, 20252,310.002,350.002,310.002,335.002,297.29200,700
Feb 12, 20252,314.002,324.002,290.002,290.002,253.02166,300
Feb 10, 20252,290.002,345.002,288.002,309.002,271.71285,900
Feb 7, 20252,319.002,350.002,314.002,332.002,294.34185,500
Feb 6, 20252,315.002,344.002,315.002,343.002,305.16123,900
Feb 5, 20252,293.002,321.002,290.002,315.002,277.62126,800
Feb 4, 20252,315.002,317.002,293.002,294.002,256.96103,000
Feb 3, 20252,329.002,329.002,286.002,298.002,260.89202,800
Jan 31, 20252,340.002,341.002,318.002,335.002,297.29141,100
Jan 30, 20252,331.002,355.002,324.002,353.002,315.00189,300
Jan 29, 20252,350.002,350.002,323.002,324.002,286.47120,700
Jan 28, 20252,315.002,352.002,312.002,343.002,305.16221,000
Jan 27, 20252,285.002,306.002,275.002,299.002,261.87187,400
Jan 24, 20252,261.002,305.002,258.002,277.002,240.23233,400
Jan 23, 20252,273.002,278.002,260.002,261.002,224.49189,800
Jan 22, 20252,281.002,292.002,278.002,278.002,241.21156,800
Jan 21, 20252,295.002,305.002,283.002,283.002,246.13154,200
Jan 20, 20252,310.002,316.002,299.002,300.002,262.86146,000
Jan 17, 20252,325.002,327.002,304.002,314.002,276.63149,300
Jan 16, 20252,366.002,379.002,330.002,330.002,292.37185,400
Jan 15, 20252,357.002,368.002,348.002,353.002,315.00163,000
Jan 14, 20252,350.002,351.002,309.002,331.002,293.36200,700
Jan 10, 20252,360.002,373.002,352.002,352.002,314.02133,800
Jan 9, 20252,390.002,402.002,356.002,360.002,321.89259,800
Jan 8, 20252,392.002,408.002,384.002,390.002,351.41163,100
Jan 7, 20252,395.002,411.002,381.002,392.002,353.37192,700
Jan 6, 20252,438.002,450.002,385.002,399.002,360.26379,500
Dec 30, 20242,420.002,435.002,408.002,433.002,393.71363,000
Dec 27, 20242,380.002,405.002,373.002,401.002,362.23348,800
Dec 26, 20242,363.002,389.002,363.002,380.002,341.57252,700
Dec 25, 20242,366.002,391.002,350.002,386.002,347.47311,300
Dec 24, 20242,350.002,364.002,330.002,353.002,315.00227,200
Dec 23, 20242,320.002,350.002,307.002,343.002,305.16433,500
Dec 20, 20242,405.002,419.002,315.002,320.002,282.541,134,300
Dec 19, 20242,321.002,527.002,311.002,410.002,371.083,063,500
Dec 18, 20242,150.002,160.002,141.002,142.002,107.41118,000
Dec 17, 20242,121.002,148.002,121.002,143.002,108.39135,300
Dec 16, 20242,118.002,133.002,113.002,121.002,086.75138,800
Dec 13, 20242,100.002,118.002,100.002,115.002,080.85142,100
Dec 12, 20242,111.002,120.002,103.002,111.002,076.91178,100
Dec 11, 20242,119.002,119.002,100.002,105.002,071.01112,900
Dec 10, 20242,123.002,124.002,101.002,101.002,067.07104,900
Dec 9, 20242,119.002,125.002,115.002,124.002,089.70128,100
Dec 6, 20242,127.002,128.002,111.002,118.002,083.8084,100
Dec 5, 20242,125.002,130.002,118.002,122.002,087.73105,300
Dec 4, 20242,117.002,130.002,114.002,122.002,087.7391,200
Dec 3, 20242,099.002,140.002,096.002,128.002,093.64233,800
Dec 2, 20242,101.002,103.002,082.002,095.002,061.17152,500
Nov 29, 20242,130.002,130.002,112.002,116.002,081.8369,100
Nov 28, 20242,110.002,131.002,103.002,131.002,096.59143,500
Nov 27, 20242,134.002,134.002,094.002,105.002,071.01122,600
Nov 26, 20242,125.002,134.002,121.002,131.002,096.5997,100
Nov 25, 20242,128.002,134.002,117.002,125.002,090.68188,100
Nov 22, 20242,104.002,129.002,104.002,124.002,089.70102,800
Nov 21, 20242,109.002,122.002,109.002,113.002,078.8867,500
Nov 20, 20242,121.002,134.002,106.002,113.002,078.8877,700
Nov 19, 20242,147.002,155.002,120.002,121.002,086.75120,800
Nov 18, 20242,132.002,151.002,127.002,144.002,109.38109,100
Nov 15, 20242,125.002,148.002,112.002,132.002,097.57153,800
Nov 14, 20242,152.002,160.002,128.002,128.002,093.64167,000
Nov 13, 20242,130.002,173.002,125.002,152.002,117.25272,400
Nov 12, 20242,130.002,144.002,125.002,131.002,096.59147,500
Nov 11, 20242,088.002,155.002,088.002,110.002,075.93254,900
Nov 8, 20242,100.002,115.002,080.002,094.002,060.18172,300
Nov 7, 20242,086.002,105.002,086.002,094.002,060.18174,900
Nov 6, 20242,073.002,089.002,071.002,071.002,037.56116,900
Nov 5, 20242,075.002,078.002,054.002,071.002,037.56162,500
Nov 1, 20242,080.002,087.002,069.002,078.002,044.44136,500
Oct 31, 20242,078.002,101.002,071.002,086.002,052.31218,700
Oct 30, 20242,100.002,100.002,079.002,079.002,045.43600,000
Oct 29, 20242,093.002,100.002,086.002,096.002,062.1589,600
Oct 28, 20242,074.002,093.002,063.002,090.002,056.25103,500
Oct 25, 20242,084.002,084.002,057.002,059.002,025.75104,700
Oct 24, 20242,097.002,098.002,081.002,088.002,054.28120,400
Oct 23, 20242,119.002,120.002,098.002,098.002,064.12105,100
Oct 22, 20242,142.002,143.002,106.002,113.002,078.88162,200
Oct 21, 20242,147.002,155.002,141.002,149.002,114.30157,600
Oct 18, 20242,140.002,147.002,135.002,142.002,107.41124,500
Oct 17, 20242,141.002,146.002,123.002,123.002,088.72109,400
Oct 16, 20242,125.002,146.002,117.002,133.002,098.56197,400
Oct 15, 20242,123.002,131.002,110.002,125.002,090.68174,100
Oct 11, 20242,130.002,130.002,112.002,114.002,079.86118,700
Oct 10, 20242,138.002,138.002,113.002,129.002,094.62102,100
Oct 9, 20242,123.002,139.002,118.002,138.002,103.47162,500
Oct 8, 20242,115.002,121.002,097.002,107.002,072.97190,400
Oct 7, 20242,137.002,137.002,119.002,123.002,088.72160,000
Oct 4, 20242,131.002,138.002,121.002,129.002,094.62180,700
Oct 3, 20242,134.002,140.002,117.002,119.002,084.78137,400
Oct 2, 20242,101.002,121.002,100.002,109.002,074.94225,800
Oct 1, 20242,117.002,130.002,107.002,130.002,095.60117,000
Sep 30, 20242,100.002,122.002,090.002,122.002,087.73211,900
Sep 27, 2024 40 Dividend
Sep 27, 20242,090.002,147.002,085.002,137.002,102.49662,400
Sep 26, 20242,118.002,136.002,114.002,133.002,059.201,130,600
Sep 25, 20242,110.002,124.002,102.002,118.002,044.72521,000
Sep 24, 20242,129.002,129.002,113.002,115.002,041.82512,100
Sep 20, 20242,149.002,149.002,126.002,129.002,055.34423,400
Sep 19, 20242,150.002,153.002,131.002,142.002,067.89396,000
Sep 18, 20242,094.002,130.002,094.002,127.002,053.41194,800
Sep 17, 20242,099.002,106.002,086.002,106.002,033.14270,900
Sep 13, 20242,100.002,100.002,085.002,090.002,017.69247,100
Sep 12, 20242,093.002,103.002,082.002,094.002,021.55238,000
Sep 11, 20242,108.002,108.002,066.002,075.002,003.21165,400
Sep 10, 20242,110.002,125.002,109.002,119.002,045.69132,200
Sep 9, 20242,085.002,113.002,080.002,105.002,032.17186,500
Sep 6, 20242,117.002,117.002,090.002,103.002,030.24116,100
Sep 5, 20242,087.002,121.002,084.002,102.002,029.27158,600
Sep 4, 20242,100.002,107.002,080.002,088.002,015.76150,600
Sep 3, 20242,100.002,115.002,100.002,114.002,040.86104,300
Sep 2, 20242,110.002,111.002,085.002,096.002,023.48106,200
Aug 30, 20242,102.002,114.002,102.002,107.002,034.10138,800
Aug 29, 20242,091.002,109.002,082.002,095.002,022.52131,500
Aug 28, 20242,080.002,085.002,071.002,084.002,011.9090,200
Aug 27, 20242,083.002,088.002,077.002,084.002,011.9098,700
Aug 26, 20242,082.002,089.002,074.002,083.002,010.9384,500
Aug 23, 20242,071.002,086.002,070.002,082.002,009.97131,300
Aug 22, 20242,053.002,067.002,052.002,064.001,992.5978,500
Aug 21, 20242,060.002,065.002,049.002,055.001,983.9076,000
Aug 20, 20242,051.002,061.002,039.002,056.001,984.87171,000
Aug 19, 20242,026.002,050.002,022.002,049.001,978.11130,000
Aug 16, 20242,034.002,039.002,023.002,033.001,962.66126,700
Aug 15, 20242,008.002,027.001,998.002,024.001,953.97193,900
Aug 14, 20241,991.002,001.001,983.001,997.001,927.91155,100
Aug 13, 20242,000.002,006.001,980.001,997.001,927.91213,400
Aug 9, 20242,090.002,090.001,986.002,001.001,931.77299,200
Aug 8, 20241,980.002,054.001,980.002,048.001,977.14285,900
Aug 7, 20241,971.002,031.001,966.002,006.001,936.60277,500
Aug 6, 20241,994.002,034.001,966.001,984.001,915.36367,900
Aug 5, 20241,974.001,989.001,891.001,897.001,831.37580,000
Aug 2, 20242,079.002,080.002,020.002,024.001,953.97255,200
Aug 1, 20242,142.002,142.002,088.002,093.002,020.58161,200
Jul 31, 20242,154.002,169.002,133.002,159.002,084.30611,800
Jul 30, 20242,146.002,153.002,117.002,129.002,055.34212,400
Jul 29, 20242,134.002,143.002,123.002,138.002,064.03218,200
Jul 26, 20242,126.002,132.002,107.002,113.002,039.89227,400
Jul 25, 20242,080.002,125.002,078.002,114.002,040.86278,000
Jul 24, 20242,100.002,107.002,085.002,086.002,013.8391,400
Jul 23, 20242,095.002,108.002,089.002,108.002,035.07101,100
Jul 22, 20242,085.002,091.002,077.002,083.002,010.93129,900
Jul 19, 20242,117.002,117.002,077.002,086.002,013.83122,100
Jul 18, 20242,105.002,123.002,104.002,117.002,043.75135,700
Jul 17, 20242,095.002,115.002,089.002,115.002,041.82182,100
Jul 16, 20242,098.002,098.002,075.002,085.002,012.86171,200
Jul 12, 20242,078.002,086.002,064.002,080.002,008.03142,000
Jul 11, 20242,068.002,092.002,062.002,090.002,017.69198,700
Jul 10, 20242,056.002,063.002,047.002,063.001,991.62127,100
Jul 9, 20242,069.002,069.002,050.002,058.001,986.80102,100
Jul 8, 20242,059.002,072.002,052.002,065.001,993.55142,500
Jul 5, 20242,053.002,062.002,045.002,052.001,981.00128,400
Jul 4, 20242,072.002,079.002,047.002,059.001,987.76178,600
Jul 3, 20242,096.002,099.002,067.002,071.001,999.35160,300
Jul 2, 20242,097.002,107.002,094.002,096.002,023.48199,100
Jul 1, 20242,085.002,102.002,078.002,085.002,012.86195,800
Jun 28, 20242,072.002,075.002,058.002,072.002,000.31139,800
Jun 27, 20242,051.002,067.002,051.002,067.001,995.48103,700
Jun 26, 20242,057.002,061.002,049.002,056.001,984.87110,600
Jun 25, 20242,057.002,073.002,056.002,059.001,987.76174,500
Jun 24, 20242,040.002,051.002,034.002,045.001,974.25125,100
Jun 21, 20242,036.002,058.002,036.002,038.001,967.49251,600
Jun 20, 20242,025.002,041.002,016.002,028.001,957.83110,800
Jun 19, 20242,040.002,040.002,023.002,026.001,955.9071,500
Jun 18, 20242,038.002,044.002,030.002,037.001,966.52120,000
Jun 17, 20242,035.002,040.002,011.002,026.001,955.90174,400
Jun 14, 20242,008.002,027.002,002.002,027.001,956.87175,500
Jun 13, 20242,010.002,012.001,998.002,006.001,936.60117,000
Jun 12, 20242,005.002,014.002,004.002,011.001,941.4293,200
Jun 11, 20242,036.002,036.002,010.002,012.001,942.39111,000
Jun 10, 20242,035.002,038.002,022.002,022.001,952.0478,900
Jun 7, 20242,028.002,044.002,027.002,035.001,964.5997,100
Jun 6, 20242,035.002,040.002,018.002,021.001,951.08156,500
Jun 5, 20242,025.002,043.002,016.002,039.001,968.45144,100
Jun 4, 20242,022.002,032.002,018.002,032.001,961.70118,700
Jun 3, 20242,016.002,034.002,014.002,028.001,957.83142,100
May 31, 20241,993.002,019.001,992.002,016.001,946.25221,100
May 30, 20241,986.002,000.001,978.001,993.001,924.04126,800
May 29, 20241,988.002,007.001,984.001,996.001,926.94123,800
May 28, 20241,998.002,004.001,986.001,988.001,919.2283,600
May 27, 20241,998.002,008.001,993.002,000.001,930.8086,200
May 24, 20241,988.002,004.001,986.001,999.001,929.84120,300
May 23, 20242,003.002,018.001,998.001,999.001,929.84100,900