Havix Corporation (TYO:3895)
Japan · Delayed Price · Currency is JPY 404.00
0.00 (0.00%)
Jul 31, 2026, 1:57 PM JST
Havix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 408.00 | 412.00 | 408.00 | 410.00 | 410.00 | -0.24% | 17,900 |
| Jun 12, 2026 | 412.00 | 412.00 | 410.00 | 411.00 | 411.00 | -0.24% | 31,300 |
| Jun 11, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.72% | 1,100 |
| Jun 10, 2026 | 414.00 | 415.00 | 411.00 | 415.00 | 415.00 | - | 6,300 |
| Jun 9, 2026 | 413.00 | 415.00 | 411.00 | 415.00 | 415.00 | 0.97% | 2,700 |
| Jun 8, 2026 | 411.00 | 415.00 | 411.00 | 411.00 | 411.00 | -0.24% | 6,400 |
| Jun 5, 2026 | 414.00 | 414.00 | 412.00 | 412.00 | 412.00 | -0.48% | 2,000 |
| Jun 4, 2026 | 412.00 | 414.00 | 412.00 | 414.00 | 414.00 | 0.49% | 600 |
| Jun 3, 2026 | 412.00 | 412.00 | 411.00 | 412.00 | 412.00 | 0.49% | 5,800 |
| Jun 2, 2026 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | -0.24% | 6,600 |
| Jun 1, 2026 | 410.00 | 412.00 | 410.00 | 411.00 | 411.00 | -0.72% | 5,600 |
| May 29, 2026 | 412.00 | 414.00 | 411.00 | 414.00 | 414.00 | - | 8,800 |
| May 28, 2026 | 414.00 | 414.00 | 412.00 | 414.00 | 414.00 | -0.24% | 14,000 |
| May 27, 2026 | 413.00 | 415.00 | 413.00 | 415.00 | 415.00 | 0.48% | 1,700 |
| May 26, 2026 | 413.00 | 413.00 | 412.00 | 413.00 | 413.00 | - | 8,500 |
| May 25, 2026 | 411.00 | 415.00 | 411.00 | 413.00 | 413.00 | 0.98% | 6,300 |
| May 22, 2026 | 413.00 | 414.00 | 408.00 | 409.00 | 409.00 | -0.97% | 6,400 |