JPX · 8966 · stock
Heiwa Real Estate REIT, Inc. (8966) stock price history
Every JPX trading session of Heiwa Real Estate REIT, Inc. from Sep 29, 2005 to Nov 13, 2026: 5,144 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8966 adjusted close, 2005 to 2026
- ¥157,956
- All time high, 2026
- ¥159,413
- 52 week high, ¥122,200 low
- 5,144
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
8966 key facts
- Heiwa Real Estate REIT, Inc. (8966) closed at ¥124,800 on Nov 13, 2026 on JPX.
- 8966's all time high close is ¥157,956, set on Jan 16, 2026; its all time low close is ¥8,849 on Oct 16, 2008.
- 8966's 52 week range is ¥122,200 to ¥159,413.
- 8966 returned -17.1% over the year to Nov 13, 2026 and +0.4% over five years.
- Over ten years 8966 returned +151%, +9.6% a year compounded.
- 8966's deepest drawdown was -88.6% from Jul 3, 2007 to Oct 16, 2008.
- DataCedar holds 5,144 daily sessions of 8966 history from Sep 29, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8966 price chart, 2005 to 2026
8966 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | -5.5% |
| 6 months | -10.2% |
| Year to date | -18.3% |
| 1 year | -17.1% |
| 3 years | +4.0% |
| 5 years | +0.4% |
| 10 years | +150.8% |
| Since Sep 29, 2005 | +113.0% |
| Compound annual growth, 21.1 years | +3.6% |
8966 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥157,956 on Jan 16, 2026
- All time low close
- ¥8,849 on Oct 16, 2008
- 52 week high
- ¥159,413 on Dec 30, 2025
- 52 week low
- ¥122,200 on Nov 12, 2026
- Deepest drawdown
- -88.6% from Jul 3, 2007 to Oct 16, 2008, recovered Sep 18, 2018
- Best single session
- +21.2% on Mar 24, 2020
- Worst single session
- -18.2% on Jul 27, 2009
- Volatility, 1 year annualised
- 13.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2005
- 2.1×
- Best calendar year
- 2010, +91%
- Worst calendar year
- 2008, -76%
8966 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥152,710 | ¥158,636 | ¥122,200 | ¥124,800 | -18.3% | 865.4K | 206 |
| 2025 | ¥112,149 | ¥159,413 | ¥109,665 | ¥152,710 | +38.1% | 833.2K | 243 |
| 2024 | ¥116,714 | ¥125,933 | ¥105,249 | ¥110,585 | -5.5% | 873.7K | 245 |
| 2023 | ¥125,581 | ¥136,649 | ¥112,539 | ¥117,062 | -7.3% | 616.9K | 242 |
| 2022 | ¥125,214 | ¥135,151 | ¥102,441 | ¥126,246 | +1.1% | 628.6K | 243 |
| 2021 | ¥99,208 | ¥141,929 | ¥95,274 | ¥124,895 | +25.9% | 753.1K | 244 |
| 2020 | ¥99,472 | ¥111,244 | ¥48,338 | ¥99,208 | -0.7% | 846.3K | 242 |
| 2019 | ¥86,548 | ¥106,747 | ¥83,996 | ¥99,914 | +15.2% | 540.4K | 241 |
| 2018 | ¥63,605 | ¥87,469 | ¥63,401 | ¥86,760 | +36.4% | 606.1K | 261 |
| 2017 | ¥54,042 | ¥65,106 | ¥52,548 | ¥63,605 | +17.0% | 419.2K | 244 |
| 2016 | ¥51,818 | ¥58,333 | ¥46,419 | ¥54,367 | +4.2% | 661.8K | 240 |
| 2015 | ¥59,108 | ¥63,172 | ¥47,347 | ¥52,190 | -11.0% | 655.7K | 235 |
| 2014 | ¥46,459 | ¥59,407 | ¥43,411 | ¥58,630 | +25.9% | 572.6K | 240 |
| 2013 | ¥31,905 | ¥52,259 | ¥30,530 | ¥46,574 | +47.5% | 758.4K | 244 |
| 2012 | ¥19,318 | ¥31,850 | ¥18,982 | ¥31,575 | +65.7% | 340.5K | 232 |
| 2011 | ¥25,339 | ¥26,394 | ¥18,337 | ¥19,060 | -24.6% | 331.6K | 245 |
| 2010 | ¥13,256 | ¥25,722 | ¥12,974 | ¥25,291 | +90.8% | 318.9K | 243 |
| 2009 | ¥11,520 | ¥21,631 | ¥10,168 | ¥13,256 | +17.2% | 406.2K | 242 |
| 2008 | ¥45,508 | ¥45,508 | ¥8,635 | ¥11,306 | -75.6% | 208K | 245 |
| 2007 | ¥55,795 | ¥79,528 | ¥45,509 | ¥46,269 | -14.7% | 229.5K | 242 |
| 2006 | ¥47,324 | ¥56,311 | ¥39,605 | ¥54,245 | +14.6% | 165.7K | 260 |
| 2005 | ¥57,234 | ¥59,638 | ¥45,848 | ¥47,324 | n/a | 67K | 65 |
8966 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥124,800 | +1.3% |
| October 2026 | ¥123,200 | -4.7% |
| September 2026 | ¥129,300 | -2.0% |
| August 2026 | ¥131,900 | -1.9% |
| July 2026 | ¥134,400 | +0.1% |
| June 2026 | ¥134,300 | -1.0% |
| May 2026 | ¥135,700 | -4.9% |
| April 2026 | ¥142,704 | +2.9% |
| March 2026 | ¥138,721 | -8.8% |
| February 2026 | ¥152,030 | +2.6% |
| January 2026 | ¥148,242 | -2.9% |
| December 2025 | ¥152,710 | -0.3% |
About the 8966 data
Daily bars. 5,144 sessions from Sep 29, 2005 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A8966/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
- 8960 United Urban Investment Corporation
- 8961 MORI TRUST REIT, Inc.
- 8963 Invincible Investment Corporation
- 8964 Mitsui Fudosan Retail Fund Investment Corporation
- 8967 Japan Logistics Fund, Inc.
- 8968 Fukuoka REIT Corporation
- 8972 KDX Realty Investment Corporation
- 8975 Ichigo Office REIT Investment Corporation
Common questions
8966 share price history
