Skip to main content
logo
Headwaters Co.,Ltd (TYO:4011)
Japan flag Japan · Delayed Price · Currency is JPY
3,500.00
+160.00 (4.79%)
At close: Jan 23, 2026

Headwaters Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,340.003,610.003,265.003,500.003,500.004.79%85,100
Jan 22, 20263,435.003,450.003,280.003,340.003,340.00-1.62%57,900
Jan 21, 20263,425.003,425.003,310.003,395.003,395.00-2.58%65,300
Jan 20, 20263,550.003,625.003,460.003,485.003,485.00-0.14%76,900
Jan 19, 20263,585.003,690.003,455.003,490.003,490.005.60%147,200
Jan 16, 20263,260.003,325.003,175.003,305.003,305.001.23%42,000
Jan 15, 20263,030.003,265.003,030.003,265.003,265.006.18%31,100
Jan 14, 20263,035.003,120.003,025.003,075.003,075.000.33%19,400
Jan 13, 20263,135.003,135.003,015.003,065.003,065.00-1.29%33,900
Jan 9, 20263,130.003,165.003,070.003,105.003,105.001.47%38,800
Jan 8, 20263,120.003,210.003,045.003,060.003,060.00-1.77%54,900
Jan 7, 20262,890.003,115.002,877.003,115.003,115.008.23%55,400
Jan 6, 20262,870.002,960.002,865.002,878.002,878.002.06%33,200
Jan 5, 20262,820.002,830.002,768.002,820.002,820.000.18%30,000
Dec 30, 20252,809.002,820.002,760.002,815.002,815.00-0.81%27,100
Dec 29, 20252,932.002,932.002,811.002,838.002,838.00-1.70%30,700
Dec 26, 20252,976.002,976.002,870.002,887.002,887.00-0.45%77,600
Dec 25, 20252,670.002,937.002,668.002,900.002,900.008.82%77,700
Dec 24, 20252,734.002,756.002,663.002,665.002,665.00-2.52%41,300
Dec 23, 20252,701.002,791.002,699.002,734.002,734.000.92%23,300
Dec 22, 20252,751.002,805.002,697.002,709.002,709.000.30%48,500
Dec 19, 20252,700.002,750.002,700.002,701.002,701.00-0.99%21,200
Dec 18, 20252,701.002,730.002,667.002,728.002,728.00-0.11%30,200
Dec 17, 20252,787.002,789.002,713.002,731.002,731.00-0.62%39,200
Dec 16, 20252,793.002,793.002,735.002,748.002,748.00-2.28%22,400
Dec 15, 20252,799.002,855.002,780.002,812.002,812.00-0.28%21,500
Dec 12, 20252,812.002,852.002,782.002,820.002,820.00-1.16%30,700
Dec 11, 20252,891.002,909.002,810.002,853.002,853.00-1.28%31,100
Dec 10, 20252,860.002,935.002,860.002,890.002,890.002.23%28,300
Dec 9, 20252,891.002,891.002,811.002,827.002,827.00-2.42%20,800
Dec 8, 20252,932.002,960.002,869.002,897.002,897.00-1.19%22,300
Dec 5, 20252,946.003,085.002,920.002,932.002,932.00-0.48%50,700
Dec 4, 20252,860.002,950.002,859.002,946.002,946.004.84%34,300
Dec 3, 20252,777.002,829.002,740.002,810.002,810.001.19%24,200
Dec 2, 20252,875.002,875.002,761.002,777.002,777.00-4.41%25,600
Dec 1, 20253,050.003,050.002,877.002,905.002,905.00-3.65%24,300
Nov 28, 20253,100.003,120.002,981.003,015.003,015.002.10%39,100
Nov 27, 20252,870.002,967.002,855.002,953.002,953.002.89%17,100
Nov 26, 20252,883.002,930.002,855.002,870.002,870.000.03%26,800
Nov 25, 20252,985.002,995.002,859.002,869.002,869.00-3.34%28,000
Nov 21, 20253,000.003,010.002,930.002,968.002,968.00-2.21%30,100
Nov 20, 20253,125.003,165.003,025.003,035.003,035.00-0.82%19,700
Nov 19, 20253,220.003,240.003,035.003,060.003,060.00-1.29%40,200
Nov 18, 20253,190.003,215.003,100.003,100.003,100.00-4.91%20,900
Nov 17, 20253,170.003,275.003,115.003,260.003,260.002.84%33,900
Nov 14, 20253,185.003,205.003,110.003,170.003,170.00-0.63%31,200
Nov 13, 20253,365.003,375.003,190.003,190.003,190.00-5.90%35,000
Nov 12, 20253,295.003,390.003,260.003,390.003,390.002.73%22,100
Nov 11, 20253,340.003,340.003,230.003,300.003,300.00-15,700
Nov 10, 20253,300.003,330.003,280.003,300.003,300.000.30%13,000