Havix Corporation (TYO:3895)
Japan · Delayed Price · Currency is JPY 484.00
-7.00 (-1.43%)
Aug 27, 2026, 2:27 PM JST
Havix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 497.00 | 497.00 | 481.00 | 491.00 | 491.00 | -1.21% | 70,100 |
| Aug 25, 2026 | 495.00 | 498.00 | 484.00 | 497.00 | 497.00 | -0.60% | 65,100 |
| Aug 24, 2026 | 495.00 | 524.00 | 495.00 | 500.00 | 500.00 | 0.40% | 154,300 |
| Aug 21, 2026 | 485.00 | 498.00 | 473.00 | 498.00 | 498.00 | 1.22% | 135,600 |
| Aug 20, 2026 | 500.00 | 518.00 | 482.00 | 492.00 | 492.00 | -2.19% | 265,900 |
| Aug 19, 2026 | 520.00 | 538.00 | 474.00 | 503.00 | 503.00 | 2.24% | 1,064,700 |
| Aug 18, 2026 | 493.00 | 523.00 | 474.00 | 492.00 | 492.00 | -2.19% | 696,800 |
| Aug 17, 2026 | 569.00 | 569.00 | 500.00 | 503.00 | 503.00 | -11.60% | 1,084,100 |
| Aug 14, 2026 | 569.00 | 569.00 | 549.00 | 569.00 | 569.00 | 16.36% | 573,800 |
| Aug 13, 2026 | 465.00 | 489.00 | 458.00 | 489.00 | 489.00 | 19.56% | 943,200 |
| Aug 12, 2026 | 406.00 | 409.00 | 406.00 | 409.00 | 409.00 | 0.25% | 1,300 |
| Aug 10, 2026 | 406.00 | 408.00 | 403.00 | 408.00 | 408.00 | 0.74% | 4,900 |
| Aug 7, 2026 | 407.00 | 407.00 | 405.00 | 405.00 | 405.00 | - | 2,100 |
| Aug 6, 2026 | 401.00 | 405.00 | 401.00 | 405.00 | 405.00 | -0.25% | 6,300 |
| Aug 5, 2026 | 406.00 | 407.00 | 405.00 | 406.00 | 406.00 | - | 2,300 |
| Aug 4, 2026 | 403.00 | 406.00 | 403.00 | 406.00 | 406.00 | 0.50% | 1,500 |
| Aug 3, 2026 | 403.00 | 404.00 | 403.00 | 404.00 | 404.00 | - | 4,000 |
| Jul 31, 2026 | 405.00 | 406.00 | 404.00 | 404.00 | 404.00 | - | 1,600 |
| Jul 30, 2026 | 404.00 | 406.00 | 404.00 | 404.00 | 404.00 | -0.25% | 1,400 |
| Jul 29, 2026 | 406.00 | 407.00 | 405.00 | 405.00 | 405.00 | -0.25% | 2,300 |
| Jul 28, 2026 | 407.00 | 407.00 | 405.00 | 406.00 | 406.00 | -0.25% | 2,300 |
| Jul 27, 2026 | 405.00 | 407.00 | 404.00 | 407.00 | 407.00 | 0.74% | 3,600 |
| Jul 24, 2026 | 405.00 | 405.00 | 404.00 | 404.00 | 404.00 | -0.49% | 1,200 |
| Jul 23, 2026 | 407.00 | 407.00 | 404.00 | 406.00 | 406.00 | - | 2,700 |
| Jul 22, 2026 | 408.00 | 408.00 | 405.00 | 406.00 | 406.00 | -0.25% | 2,400 |
| Jul 21, 2026 | 405.00 | 407.00 | 405.00 | 407.00 | 407.00 | 0.74% | 5,200 |
| Jul 17, 2026 | 404.00 | 405.00 | 401.00 | 404.00 | 404.00 | - | 2,600 |
| Jul 16, 2026 | 403.00 | 405.00 | 403.00 | 404.00 | 404.00 | -0.25% | 2,900 |
| Jul 15, 2026 | 404.00 | 405.00 | 404.00 | 405.00 | 405.00 | 0.25% | 600 |
| Jul 14, 2026 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | -0.49% | 10,500 |
| Jul 13, 2026 | 407.00 | 407.00 | 406.00 | 406.00 | 406.00 | - | 500 |
| Jul 10, 2026 | 405.00 | 406.00 | 403.00 | 406.00 | 406.00 | 0.25% | 3,600 |
| Jul 9, 2026 | 405.00 | 405.00 | 403.00 | 405.00 | 405.00 | - | 1,000 |
| Jul 8, 2026 | 405.00 | 407.00 | 404.00 | 405.00 | 405.00 | - | 6,700 |
| Jul 7, 2026 | 405.00 | 406.00 | 403.00 | 405.00 | 405.00 | -0.49% | 9,400 |
| Jul 6, 2026 | 408.00 | 408.00 | 404.00 | 407.00 | 407.00 | -0.25% | 6,100 |
| Jul 3, 2026 | 411.00 | 411.00 | 406.00 | 408.00 | 408.00 | -0.49% | 12,300 |
| Jul 2, 2026 | 407.00 | 410.00 | 402.00 | 410.00 | 410.00 | 0.99% | 6,600 |
| Jul 1, 2026 | 405.00 | 412.00 | 405.00 | 406.00 | 406.00 | 0.25% | 5,400 |
| Jun 30, 2026 | 402.00 | 406.00 | 402.00 | 405.00 | 405.00 | 1.25% | 2,200 |
| Jun 29, 2026 | 399.00 | 402.00 | 399.00 | 400.00 | 400.00 | - | 2,200 |
| Jun 26, 2026 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | -0.74% | 3,200 |
| Jun 25, 2026 | 401.00 | 403.00 | 398.00 | 403.00 | 403.00 | 0.25% | 8,300 |
| Jun 24, 2026 | 402.00 | 404.00 | 402.00 | 402.00 | 402.00 | -0.50% | 4,400 |
| Jun 23, 2026 | 404.00 | 405.00 | 404.00 | 404.00 | 404.00 | -0.49% | 900 |
| Jun 22, 2026 | 408.00 | 410.00 | 403.00 | 406.00 | 406.00 | -0.98% | 20,400 |
| Jun 19, 2026 | 410.00 | 410.00 | 408.00 | 410.00 | 410.00 | - | 600 |
| Jun 18, 2026 | 410.00 | 412.00 | 407.00 | 410.00 | 410.00 | -0.49% | 12,900 |
| Jun 17, 2026 | 412.00 | 413.00 | 411.00 | 412.00 | 412.00 | - | 6,900 |
| Jun 16, 2026 | 410.00 | 412.00 | 410.00 | 412.00 | 412.00 | 0.49% | 1,200 |