Havix Corporation (TYO:3895)
Japan · Delayed Price · Currency is JPY 462.00
-6.00 (-1.28%)
Sep 18, 2026, 3:30 PM JST
Havix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 468.00 | 468.00 | 462.00 | 462.00 | 462.00 | -1.28% | 6,800 |
| Sep 17, 2026 | 474.00 | 474.00 | 467.00 | 468.00 | 468.00 | -0.21% | 12,600 |
| Sep 16, 2026 | 470.00 | 470.00 | 466.00 | 469.00 | 469.00 | -1.05% | 8,400 |
| Sep 15, 2026 | 463.00 | 474.00 | 463.00 | 474.00 | 474.00 | 2.16% | 10,300 |
| Sep 14, 2026 | 464.00 | 468.00 | 460.00 | 464.00 | 464.00 | -1.49% | 26,900 |
| Sep 11, 2026 | 483.00 | 483.00 | 468.00 | 471.00 | 471.00 | -2.69% | 34,800 |
| Sep 10, 2026 | 480.00 | 506.00 | 478.00 | 484.00 | 484.00 | 0.83% | 70,000 |
| Sep 9, 2026 | 480.00 | 482.00 | 480.00 | 480.00 | 480.00 | -0.83% | 5,800 |
| Sep 8, 2026 | 488.00 | 488.00 | 481.00 | 484.00 | 484.00 | -1.02% | 11,000 |
| Sep 7, 2026 | 482.00 | 490.00 | 477.00 | 489.00 | 489.00 | 1.66% | 27,300 |
| Sep 4, 2026 | 481.00 | 481.00 | 469.00 | 481.00 | 481.00 | 1.69% | 30,800 |
| Sep 3, 2026 | 473.00 | 477.00 | 471.00 | 473.00 | 473.00 | -0.21% | 10,500 |
| Sep 2, 2026 | 475.00 | 475.00 | 470.00 | 474.00 | 474.00 | -1.46% | 24,700 |
| Sep 1, 2026 | 482.00 | 486.00 | 475.00 | 481.00 | 481.00 | 0.21% | 29,900 |
| Aug 31, 2026 | 479.00 | 482.00 | 463.00 | 480.00 | 480.00 | 0.84% | 61,800 |
| Aug 28, 2026 | 486.00 | 487.00 | 476.00 | 476.00 | 476.00 | -2.06% | 37,600 |
| Aug 27, 2026 | 494.00 | 494.00 | 480.00 | 486.00 | 486.00 | -1.02% | 32,900 |
| 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 |