Havix Corporation (TYO:3895)
Japan · Delayed Price · Currency is JPY 440.00
+5.00 (1.15%)
Mar 27, 2026, 10:32 AM JST
Havix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 437.00 | 437.00 | 432.00 | 435.00 | 435.00 | -0.68% | 3,600 |
| Mar 25, 2026 | 437.00 | 440.00 | 433.00 | 438.00 | 438.00 | 0.92% | 3,400 |
| Mar 24, 2026 | 435.00 | 438.00 | 434.00 | 434.00 | 434.00 | 0.46% | 2,300 |
| Mar 23, 2026 | 436.00 | 438.00 | 430.00 | 432.00 | 432.00 | -2.70% | 8,600 |
| Mar 19, 2026 | 441.00 | 444.00 | 441.00 | 444.00 | 444.00 | -0.22% | 4,800 |
| Mar 18, 2026 | 446.00 | 446.00 | 440.00 | 445.00 | 445.00 | -0.22% | 2,100 |
| Mar 17, 2026 | 440.00 | 446.00 | 439.00 | 446.00 | 446.00 | 1.59% | 18,800 |
| Mar 16, 2026 | 435.00 | 439.00 | 434.00 | 439.00 | 439.00 | 0.92% | 14,000 |
| Mar 13, 2026 | 432.00 | 435.00 | 432.00 | 435.00 | 435.00 | -0.23% | 2,500 |
| Mar 12, 2026 | 437.00 | 437.00 | 433.00 | 436.00 | 436.00 | - | 2,400 |
| Mar 11, 2026 | 431.00 | 437.00 | 431.00 | 436.00 | 436.00 | 0.93% | 4,000 |
| Mar 10, 2026 | 434.00 | 435.00 | 430.00 | 432.00 | 432.00 | -0.46% | 3,800 |
| Mar 9, 2026 | 425.00 | 434.00 | 410.00 | 434.00 | 434.00 | -0.91% | 25,200 |
| Mar 6, 2026 | 429.00 | 438.00 | 429.00 | 438.00 | 438.00 | 0.92% | 6,800 |
| Mar 5, 2026 | 440.00 | 442.00 | 427.00 | 434.00 | 434.00 | 0.46% | 17,900 |
| Mar 4, 2026 | 425.00 | 432.00 | 417.00 | 432.00 | 432.00 | 0.47% | 40,800 |
| Mar 3, 2026 | 448.00 | 453.00 | 429.00 | 430.00 | 430.00 | -5.49% | 51,100 |
| Mar 2, 2026 | 463.00 | 463.00 | 450.00 | 455.00 | 455.00 | -1.52% | 17,400 |
| Feb 27, 2026 | 461.00 | 462.00 | 460.00 | 462.00 | 462.00 | 0.22% | 9,000 |
| Feb 26, 2026 | 460.00 | 462.00 | 458.00 | 461.00 | 461.00 | - | 10,700 |
| Feb 25, 2026 | 457.00 | 461.00 | 455.00 | 461.00 | 461.00 | 1.10% | 13,200 |
| Feb 24, 2026 | 452.00 | 456.00 | 452.00 | 456.00 | 456.00 | 1.33% | 13,900 |
| Feb 20, 2026 | 446.00 | 450.00 | 446.00 | 450.00 | 450.00 | 0.90% | 13,700 |
| Feb 19, 2026 | 444.00 | 446.00 | 444.00 | 446.00 | 446.00 | 0.45% | 5,100 |
| Feb 18, 2026 | 445.00 | 446.00 | 442.00 | 444.00 | 444.00 | -0.22% | 7,300 |
| Feb 17, 2026 | 440.00 | 446.00 | 439.00 | 445.00 | 445.00 | 1.83% | 15,700 |
| Feb 16, 2026 | 435.00 | 438.00 | 434.00 | 437.00 | 437.00 | 0.69% | 8,000 |
| Feb 13, 2026 | 435.00 | 436.00 | 433.00 | 434.00 | 434.00 | 0.23% | 8,900 |
| Feb 12, 2026 | 432.00 | 435.00 | 432.00 | 433.00 | 433.00 | 0.23% | 16,300 |
| Feb 10, 2026 | 432.00 | 432.00 | 427.00 | 432.00 | 432.00 | - | 11,500 |
| Feb 9, 2026 | 432.00 | 433.00 | 427.00 | 432.00 | 432.00 | 1.41% | 12,000 |
| Feb 6, 2026 | 429.00 | 431.00 | 426.00 | 426.00 | 426.00 | -0.47% | 5,000 |
| Feb 5, 2026 | 436.00 | 436.00 | 428.00 | 428.00 | 428.00 | -1.38% | 5,400 |
| Feb 4, 2026 | 434.00 | 434.00 | 432.00 | 434.00 | 434.00 | 0.93% | 3,200 |
| Feb 3, 2026 | 433.00 | 433.00 | 430.00 | 430.00 | 430.00 | -0.69% | 1,000 |
| Feb 2, 2026 | 433.00 | 435.00 | 432.00 | 433.00 | 433.00 | 0.23% | 3,500 |
| Jan 30, 2026 | 431.00 | 432.00 | 429.00 | 432.00 | 432.00 | 0.23% | 2,000 |
| Jan 29, 2026 | 436.00 | 437.00 | 430.00 | 431.00 | 431.00 | -1.15% | 3,200 |
| Jan 28, 2026 | 440.00 | 440.00 | 435.00 | 436.00 | 436.00 | -0.46% | 5,500 |
| Jan 27, 2026 | 436.00 | 440.00 | 433.00 | 438.00 | 438.00 | 1.62% | 12,500 |
| Jan 26, 2026 | 432.00 | 432.00 | 427.00 | 431.00 | 431.00 | 1.65% | 7,900 |
| Jan 23, 2026 | 433.00 | 436.00 | 424.00 | 424.00 | 424.00 | -2.08% | 26,600 |
| Jan 22, 2026 | 436.00 | 440.00 | 424.00 | 433.00 | 433.00 | -1.14% | 17,900 |
| Jan 21, 2026 | 431.00 | 441.00 | 429.00 | 438.00 | 438.00 | 2.10% | 9,700 |
| Jan 20, 2026 | 427.00 | 432.00 | 425.00 | 429.00 | 429.00 | 0.94% | 6,600 |
| Jan 19, 2026 | 426.00 | 427.00 | 424.00 | 425.00 | 425.00 | - | 11,100 |
| Jan 16, 2026 | 426.00 | 426.00 | 424.00 | 425.00 | 425.00 | 0.24% | 6,800 |
| Jan 15, 2026 | 423.00 | 424.00 | 421.00 | 424.00 | 424.00 | 0.47% | 5,300 |
| Jan 14, 2026 | 424.00 | 424.00 | 418.00 | 422.00 | 422.00 | - | 6,000 |
| Jan 13, 2026 | 426.00 | 426.00 | 415.00 | 422.00 | 422.00 | -0.71% | 25,700 |