Skip to main content
logo
Headwaters Co.,Ltd (TYO:4011)
Japan flag Japan · Delayed Price · Currency is JPY
3,935.00
+75.00 (1.94%)
Sep 10, 2025, 3:30 PM JST

Headwaters Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20253,860.003,860.003,825.003,825.00--0.91%1,700
Sep 9, 20253,865.003,900.003,810.003,860.003,860.000.26%18,100
Sep 8, 20253,805.003,965.003,805.003,850.003,850.001.58%18,400
Sep 5, 20253,725.003,790.003,720.003,790.003,790.001.88%8,700
Sep 4, 20253,760.003,780.003,715.003,720.003,720.00-1.06%13,300
Sep 3, 20253,875.003,890.003,760.003,760.003,760.00-2.84%25,200
Sep 2, 20253,925.004,010.003,855.003,870.003,870.00-1.15%21,500
Sep 1, 20254,015.004,080.003,910.003,915.003,915.00-2.49%19,800
Aug 29, 20253,930.004,045.003,900.004,015.004,015.004.02%32,200
Aug 28, 20253,850.003,900.003,810.003,860.003,860.000.26%16,700
Aug 27, 20253,945.003,945.003,825.003,850.003,850.00-1.79%16,300
Aug 26, 20253,975.003,975.003,860.003,920.003,920.000.38%14,900
Aug 25, 20253,810.003,940.003,800.003,905.003,905.003.58%27,900
Aug 22, 20253,810.003,850.003,750.003,770.003,770.00-0.53%21,500
Aug 21, 20253,905.003,905.003,790.003,790.003,790.00-2.19%26,100
Aug 20, 20254,090.004,100.003,860.003,875.003,875.00-4.79%34,900
Aug 19, 20254,170.004,180.003,960.004,070.004,070.000.99%60,000
Aug 18, 20253,915.004,175.003,905.004,030.004,030.005.08%92,600
Aug 15, 20253,620.003,890.003,610.003,835.003,835.00-0.39%81,200
Aug 14, 20253,705.003,850.003,700.003,850.003,850.003.08%46,700
Aug 13, 20253,745.003,800.003,690.003,735.003,735.000.40%27,100
Aug 12, 20253,765.003,765.003,670.003,720.003,720.000.68%24,000
Aug 8, 20253,750.003,770.003,695.003,695.003,695.00-1.20%21,900
Aug 7, 20253,720.003,830.003,715.003,740.003,740.000.27%19,400
Aug 6, 20253,745.003,775.003,700.003,730.003,730.00-0.13%28,700
Aug 5, 20253,885.003,885.003,725.003,735.003,735.00-2.61%47,100
Aug 4, 20253,830.003,895.003,830.003,835.003,835.00-2.91%22,900
Aug 1, 20253,955.003,980.003,915.003,950.003,950.00-1.00%13,600
Jul 31, 20253,910.004,020.003,880.003,990.003,990.002.05%35,300
Jul 30, 20253,930.003,930.003,845.003,910.003,910.000.26%14,200
Jul 29, 20254,010.004,010.003,860.003,900.003,900.00-3.11%27,200
Jul 28, 20253,930.004,080.003,895.004,025.004,025.004.01%49,500
Jul 25, 20253,905.003,940.003,860.003,870.003,870.00-1.53%12,600
Jul 24, 20253,930.003,930.003,840.003,930.003,930.000.26%35,900
Jul 23, 20253,815.003,925.003,815.003,920.003,920.003.84%35,200
Jul 22, 20253,815.003,985.003,755.003,775.003,775.00-0.53%66,600
Jul 18, 20253,970.003,995.003,795.003,795.003,795.00-2.69%35,600
Jul 17, 20253,885.003,950.003,855.003,900.003,900.002.23%36,300
Jul 16, 20253,830.003,865.003,720.003,815.003,815.00-0.78%26,100
Jul 15, 20253,880.003,880.003,780.003,845.003,845.00-0.26%29,300
Jul 14, 20253,890.003,990.003,850.003,855.003,855.00-1.91%27,900
Jul 11, 20253,990.004,055.003,930.003,930.003,930.00-1.75%35,000
Jul 10, 20254,080.004,150.003,940.004,000.004,000.00-0.25%63,800
Jul 9, 20254,080.004,080.003,900.004,010.004,010.00-35,900
Jul 8, 20253,805.004,020.003,760.004,010.004,010.003.48%50,000
Jul 7, 20253,820.003,980.003,815.003,875.003,875.002.79%67,900
Jul 4, 20253,875.003,900.003,770.003,770.003,770.00-1.82%34,400
Jul 3, 20253,995.003,995.003,830.003,840.003,840.00-2.78%49,700
Jul 2, 20254,100.004,105.003,920.003,950.003,950.00-6.18%106,300
Jul 1, 20254,300.004,305.004,180.004,210.004,210.00-3.99%75,200