Havix Corporation (TYO:3895)
Japan · Delayed Price · Currency is JPY 424.00
-9.00 (-2.08%)
Jan 23, 2026, 3:30 PM JST
Havix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 433.00 | 434.00 | 429.00 | 433.00 | - | - | 1,700 |
| 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 |
| Jan 9, 2026 | 425.00 | 426.00 | 421.00 | 425.00 | 425.00 | 0.24% | 7,500 |
| Jan 8, 2026 | 424.00 | 426.00 | 422.00 | 424.00 | 424.00 | 0.24% | 7,800 |
| Jan 7, 2026 | 425.00 | 425.00 | 421.00 | 423.00 | 423.00 | -0.24% | 9,100 |
| Jan 6, 2026 | 420.00 | 425.00 | 420.00 | 424.00 | 424.00 | 1.19% | 9,000 |
| Jan 5, 2026 | 418.00 | 419.00 | 416.00 | 419.00 | 419.00 | 1.21% | 20,100 |
| Dec 30, 2025 | 410.00 | 414.00 | 409.00 | 414.00 | 414.00 | 0.98% | 3,400 |
| Dec 29, 2025 | 409.00 | 412.00 | 407.00 | 410.00 | 410.00 | 0.49% | 5,900 |
| Dec 26, 2025 | 408.00 | 409.00 | 405.00 | 408.00 | 408.00 | - | 19,800 |
| Dec 25, 2025 | 408.00 | 409.00 | 406.00 | 408.00 | 408.00 | - | 11,900 |
| Dec 24, 2025 | 406.00 | 408.00 | 405.00 | 408.00 | 408.00 | 0.49% | 4,900 |
| Dec 23, 2025 | 407.00 | 408.00 | 405.00 | 406.00 | 406.00 | - | 7,400 |
| Dec 22, 2025 | 404.00 | 408.00 | 404.00 | 406.00 | 406.00 | 0.25% | 11,000 |
| Dec 19, 2025 | 404.00 | 408.00 | 403.00 | 405.00 | 405.00 | 0.25% | 3,900 |
| Dec 18, 2025 | 403.00 | 405.00 | 403.00 | 404.00 | 404.00 | - | 4,200 |
| Dec 17, 2025 | 403.00 | 405.00 | 403.00 | 404.00 | 404.00 | -0.25% | 5,100 |
| Dec 16, 2025 | 406.00 | 407.00 | 404.00 | 405.00 | 405.00 | 0.25% | 12,200 |
| Dec 15, 2025 | 403.00 | 406.00 | 402.00 | 404.00 | 404.00 | 0.25% | 4,600 |
| Dec 12, 2025 | 403.00 | 403.00 | 400.00 | 403.00 | 403.00 | 0.75% | 4,400 |
| Dec 11, 2025 | 404.00 | 405.00 | 397.00 | 400.00 | 400.00 | -1.72% | 30,100 |
| Dec 10, 2025 | 408.00 | 408.00 | 406.00 | 407.00 | 407.00 | - | 2,800 |
| Dec 9, 2025 | 410.00 | 410.00 | 406.00 | 407.00 | 407.00 | 0.25% | 21,200 |
| Dec 8, 2025 | 408.00 | 409.00 | 405.00 | 406.00 | 406.00 | -0.25% | 3,500 |
| Dec 5, 2025 | 407.00 | 407.00 | 404.00 | 407.00 | 407.00 | - | 7,700 |
| Dec 4, 2025 | 402.00 | 407.00 | 401.00 | 407.00 | 407.00 | 0.99% | 4,600 |
| Dec 3, 2025 | 406.00 | 407.00 | 401.00 | 403.00 | 403.00 | -0.49% | 5,600 |
| Dec 2, 2025 | 408.00 | 412.00 | 405.00 | 405.00 | 405.00 | -0.49% | 8,100 |
| Dec 1, 2025 | 410.00 | 410.00 | 403.00 | 407.00 | 407.00 | -0.73% | 6,600 |
| Nov 28, 2025 | 399.00 | 410.00 | 397.00 | 410.00 | 410.00 | 3.02% | 33,800 |
| Nov 27, 2025 | 397.00 | 398.00 | 382.00 | 398.00 | 398.00 | 1.02% | 46,700 |
| Nov 26, 2025 | 404.00 | 404.00 | 379.00 | 394.00 | 394.00 | -2.48% | 184,300 |
| Nov 25, 2025 | 402.00 | 404.00 | 401.00 | 404.00 | 404.00 | - | 5,600 |
| Nov 21, 2025 | 400.00 | 405.00 | 398.00 | 404.00 | 404.00 | 1.00% | 12,100 |
| Nov 20, 2025 | 405.00 | 405.00 | 398.00 | 400.00 | 400.00 | - | 10,500 |
| Nov 19, 2025 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | -0.74% | 2,400 |
| Nov 18, 2025 | 404.00 | 405.00 | 402.00 | 403.00 | 403.00 | -0.25% | 44,700 |
| Nov 17, 2025 | 404.00 | 404.00 | 401.00 | 404.00 | 404.00 | 0.25% | 14,300 |
| Nov 14, 2025 | 406.00 | 408.00 | 403.00 | 403.00 | 403.00 | -0.74% | 3,500 |
| Nov 13, 2025 | 404.00 | 407.00 | 403.00 | 406.00 | 406.00 | 0.74% | 7,000 |
| Nov 12, 2025 | 404.00 | 405.00 | 401.00 | 403.00 | 403.00 | - | 2,700 |
| Nov 11, 2025 | 403.00 | 405.00 | 401.00 | 403.00 | 403.00 | -0.74% | 10,300 |
| Nov 10, 2025 | 401.00 | 406.00 | 400.00 | 406.00 | 406.00 | 1.25% | 12,200 |