Havix Corporation (TYO:3895)
Japan · Delayed Price · Currency is JPY 420.00
+5.00 (1.20%)
May 8, 2026, 3:30 PM JST
Havix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 414.00 | 420.00 | 413.00 | 420.00 | 420.00 | 1.20% | 10,100 |
| May 7, 2026 | 411.00 | 417.00 | 411.00 | 415.00 | 415.00 | 0.97% | 6,000 |
| May 1, 2026 | 411.00 | 412.00 | 409.00 | 411.00 | 411.00 | - | 4,400 |
| Apr 30, 2026 | 411.00 | 411.00 | 408.00 | 411.00 | 411.00 | - | 6,000 |
| Apr 28, 2026 | 407.00 | 411.00 | 407.00 | 411.00 | 411.00 | 0.24% | 5,800 |
| Apr 27, 2026 | 408.00 | 410.00 | 408.00 | 410.00 | 410.00 | -0.73% | 7,600 |
| Apr 24, 2026 | 410.00 | 413.00 | 409.00 | 413.00 | 413.00 | 0.49% | 8,500 |
| Apr 23, 2026 | 415.00 | 415.00 | 410.00 | 411.00 | 411.00 | -0.72% | 2,700 |
| Apr 22, 2026 | 417.00 | 417.00 | 412.00 | 414.00 | 414.00 | -0.48% | 1,300 |
| Apr 21, 2026 | 414.00 | 416.00 | 413.00 | 416.00 | 416.00 | -0.24% | 2,600 |
| Apr 20, 2026 | 417.00 | 417.00 | 411.00 | 417.00 | 417.00 | 0.48% | 4,900 |
| Apr 17, 2026 | 416.00 | 416.00 | 413.00 | 415.00 | 415.00 | -0.24% | 3,600 |
| Apr 16, 2026 | 416.00 | 418.00 | 416.00 | 416.00 | 416.00 | 0.24% | 900 |
| Apr 15, 2026 | 417.00 | 417.00 | 411.00 | 415.00 | 415.00 | -0.24% | 4,400 |
| Apr 14, 2026 | 419.00 | 421.00 | 416.00 | 416.00 | 416.00 | -0.72% | 6,000 |
| Apr 13, 2026 | 418.00 | 419.00 | 418.00 | 419.00 | 419.00 | -0.24% | 5,700 |
| Apr 10, 2026 | 423.00 | 423.00 | 420.00 | 420.00 | 420.00 | -0.71% | 1,400 |
| Apr 9, 2026 | 421.00 | 423.00 | 419.00 | 423.00 | 423.00 | 0.48% | 3,000 |
| Apr 8, 2026 | 422.00 | 422.00 | 418.00 | 421.00 | 421.00 | 0.72% | 6,900 |
| Apr 7, 2026 | 418.00 | 420.00 | 417.00 | 418.00 | 418.00 | - | 4,700 |
| Apr 6, 2026 | 420.00 | 423.00 | 415.00 | 418.00 | 418.00 | -0.48% | 10,700 |
| Apr 3, 2026 | 421.00 | 421.00 | 419.00 | 420.00 | 420.00 | 0.24% | 5,000 |
| Apr 2, 2026 | 421.00 | 424.00 | 415.00 | 419.00 | 419.00 | -1.64% | 19,000 |
| Apr 1, 2026 | 424.00 | 426.00 | 424.00 | 426.00 | 426.00 | - | 2,400 |
| Mar 31, 2026 | 426.00 | 428.00 | 425.00 | 426.00 | 426.00 | 0.24% | 2,200 |
| Mar 30, 2026 | 424.00 | 428.00 | 422.00 | 425.00 | 425.00 | -3.19% | 10,900 |
| Mar 27, 2026 | 436.00 | 445.00 | 436.00 | 439.00 | 423.00 | 0.92% | 13,200 |
| Mar 26, 2026 | 437.00 | 437.00 | 432.00 | 435.00 | 419.15 | -0.68% | 3,600 |
| Mar 25, 2026 | 437.00 | 440.00 | 433.00 | 438.00 | 422.04 | 0.92% | 3,400 |
| Mar 24, 2026 | 435.00 | 438.00 | 434.00 | 434.00 | 418.18 | 0.46% | 2,300 |
| Mar 23, 2026 | 436.00 | 438.00 | 430.00 | 432.00 | 416.26 | -2.70% | 8,600 |
| Mar 19, 2026 | 441.00 | 444.00 | 441.00 | 444.00 | 427.82 | -0.22% | 4,800 |
| Mar 18, 2026 | 446.00 | 446.00 | 440.00 | 445.00 | 428.78 | -0.22% | 2,100 |
| Mar 17, 2026 | 440.00 | 446.00 | 439.00 | 446.00 | 429.74 | 1.59% | 18,800 |
| Mar 16, 2026 | 435.00 | 439.00 | 434.00 | 439.00 | 423.00 | 0.92% | 14,000 |
| Mar 13, 2026 | 432.00 | 435.00 | 432.00 | 435.00 | 419.15 | -0.23% | 2,500 |
| Mar 12, 2026 | 437.00 | 437.00 | 433.00 | 436.00 | 420.11 | - | 2,400 |
| Mar 11, 2026 | 431.00 | 437.00 | 431.00 | 436.00 | 420.11 | 0.93% | 4,000 |
| Mar 10, 2026 | 434.00 | 435.00 | 430.00 | 432.00 | 416.26 | -0.46% | 3,800 |
| Mar 9, 2026 | 425.00 | 434.00 | 410.00 | 434.00 | 418.18 | -0.91% | 25,200 |
| Mar 6, 2026 | 429.00 | 438.00 | 429.00 | 438.00 | 422.04 | 0.92% | 6,800 |
| Mar 5, 2026 | 440.00 | 442.00 | 427.00 | 434.00 | 418.18 | 0.46% | 17,900 |
| Mar 4, 2026 | 425.00 | 432.00 | 417.00 | 432.00 | 416.26 | 0.47% | 40,800 |
| Mar 3, 2026 | 448.00 | 453.00 | 429.00 | 430.00 | 414.33 | -5.49% | 51,100 |
| Mar 2, 2026 | 463.00 | 463.00 | 450.00 | 455.00 | 438.42 | -1.52% | 17,400 |
| Feb 27, 2026 | 461.00 | 462.00 | 460.00 | 462.00 | 445.16 | 0.22% | 9,000 |
| Feb 26, 2026 | 460.00 | 462.00 | 458.00 | 461.00 | 444.20 | - | 10,700 |
| Feb 25, 2026 | 457.00 | 461.00 | 455.00 | 461.00 | 444.20 | 1.10% | 13,200 |
| Feb 24, 2026 | 452.00 | 456.00 | 452.00 | 456.00 | 439.38 | 1.33% | 13,900 |
| Feb 20, 2026 | 446.00 | 450.00 | 446.00 | 450.00 | 433.60 | 0.90% | 13,700 |