Headwaters Co.,Ltd (TYO:4011)
Japan · Delayed Price · Currency is JPY 1,870.00
-49.00 (-2.55%)
Jul 29, 2026, 3:30 PM JST
Headwaters Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,913.00 | 1,945.00 | 1,860.00 | 1,870.00 | 1,870.00 | -2.55% | 44,900 |
| Jul 28, 2026 | 1,975.00 | 1,978.00 | 1,906.00 | 1,919.00 | 1,919.00 | -3.42% | 47,200 |
| Jul 27, 2026 | 1,936.00 | 1,987.00 | 1,930.00 | 1,987.00 | 1,987.00 | 2.63% | 15,900 |
| Jul 24, 2026 | 1,945.00 | 1,970.00 | 1,922.00 | 1,936.00 | 1,936.00 | -0.97% | 22,400 |
| Jul 23, 2026 | 1,960.00 | 1,984.00 | 1,931.00 | 1,955.00 | 1,955.00 | -0.76% | 18,000 |
| Jul 22, 2026 | 1,986.00 | 2,028.00 | 1,960.00 | 1,970.00 | 1,970.00 | 1.23% | 27,300 |
| Jul 21, 2026 | 1,931.00 | 1,990.00 | 1,930.00 | 1,946.00 | 1,946.00 | 0.83% | 24,900 |
| Jul 17, 2026 | 2,009.00 | 2,009.00 | 1,906.00 | 1,930.00 | 1,930.00 | -6.27% | 83,700 |
| Jul 16, 2026 | 2,138.00 | 2,138.00 | 2,059.00 | 2,059.00 | 2,059.00 | -3.92% | 24,400 |
| Jul 15, 2026 | 2,085.00 | 2,143.00 | 2,050.00 | 2,143.00 | 2,143.00 | 1.37% | 19,300 |
| Jul 14, 2026 | 2,066.00 | 2,115.00 | 2,066.00 | 2,114.00 | 2,114.00 | 0.86% | 15,400 |
| Jul 13, 2026 | 2,117.00 | 2,148.00 | 2,046.00 | 2,096.00 | 2,096.00 | -0.99% | 24,300 |
| Jul 10, 2026 | 2,050.00 | 2,122.00 | 2,041.00 | 2,117.00 | 2,117.00 | 2.92% | 20,500 |
| Jul 9, 2026 | 2,036.00 | 2,066.00 | 2,030.00 | 2,057.00 | 2,057.00 | 1.23% | 10,100 |
| Jul 8, 2026 | 2,063.00 | 2,074.00 | 2,030.00 | 2,032.00 | 2,032.00 | -0.59% | 14,600 |
| Jul 7, 2026 | 2,120.00 | 2,145.00 | 2,040.00 | 2,044.00 | 2,044.00 | -4.35% | 28,300 |
| Jul 6, 2026 | 2,195.00 | 2,201.00 | 2,090.00 | 2,137.00 | 2,137.00 | -2.02% | 24,100 |
| Jul 3, 2026 | 2,140.00 | 2,182.00 | 2,110.00 | 2,181.00 | 2,181.00 | 2.88% | 34,900 |
| Jul 2, 2026 | 2,020.00 | 2,139.00 | 2,020.00 | 2,120.00 | 2,120.00 | 4.95% | 38,800 |
| Jul 1, 2026 | 2,036.00 | 2,039.00 | 1,987.00 | 2,020.00 | 2,020.00 | 0.25% | 30,600 |
| Jun 30, 2026 | 2,055.00 | 2,055.00 | 1,985.00 | 2,015.00 | 2,015.00 | -1.90% | 26,100 |
| Jun 29, 2026 | 1,962.00 | 2,078.00 | 1,962.00 | 2,054.00 | 2,054.00 | 5.01% | 39,400 |
| Jun 26, 2026 | 2,007.00 | 2,007.00 | 1,955.00 | 1,956.00 | 1,956.00 | -3.26% | 21,800 |
| Jun 25, 2026 | 2,035.00 | 2,050.00 | 2,018.00 | 2,022.00 | 2,022.00 | -0.20% | 18,000 |
| Jun 24, 2026 | 2,043.00 | 2,099.00 | 2,021.00 | 2,026.00 | 2,026.00 | 0.80% | 22,800 |
| Jun 23, 2026 | 2,141.00 | 2,141.00 | 2,005.00 | 2,010.00 | 2,010.00 | -6.12% | 39,900 |
| Jun 22, 2026 | 2,006.00 | 2,179.00 | 2,005.00 | 2,141.00 | 2,141.00 | 7.16% | 62,800 |
| Jun 19, 2026 | 2,140.00 | 2,140.00 | 1,953.00 | 1,998.00 | 1,998.00 | -5.22% | 69,000 |
| Jun 18, 2026 | 2,121.00 | 2,225.00 | 2,101.00 | 2,108.00 | 2,108.00 | -0.28% | 77,200 |
| Jun 17, 2026 | 2,051.00 | 2,150.00 | 2,013.00 | 2,114.00 | 2,114.00 | 3.88% | 31,300 |
| Jun 16, 2026 | 1,987.00 | 2,040.00 | 1,925.00 | 2,035.00 | 2,035.00 | 3.62% | 24,600 |
| Jun 15, 2026 | 1,939.00 | 1,993.00 | 1,928.00 | 1,964.00 | 1,964.00 | 2.13% | 31,900 |
| Jun 12, 2026 | 1,935.00 | 1,963.00 | 1,890.00 | 1,923.00 | 1,923.00 | -0.41% | 28,100 |
| Jun 11, 2026 | 1,933.00 | 1,933.00 | 1,862.00 | 1,931.00 | 1,931.00 | -3.69% | 59,400 |
| Jun 10, 2026 | 2,103.00 | 2,104.00 | 1,999.00 | 2,005.00 | 2,005.00 | -5.29% | 46,300 |
| Jun 9, 2026 | 2,188.00 | 2,209.00 | 2,101.00 | 2,117.00 | 2,117.00 | -2.76% | 41,800 |
| Jun 8, 2026 | 2,321.00 | 2,323.00 | 2,170.00 | 2,177.00 | 2,177.00 | -9.29% | 80,000 |
| Jun 5, 2026 | 2,318.00 | 2,461.00 | 2,318.00 | 2,400.00 | 2,400.00 | 3.09% | 42,800 |
| Jun 4, 2026 | 2,337.00 | 2,370.00 | 2,281.00 | 2,328.00 | 2,328.00 | -2.06% | 35,600 |
| Jun 3, 2026 | 2,400.00 | 2,404.00 | 2,310.00 | 2,377.00 | 2,377.00 | -2.26% | 40,000 |
| Jun 2, 2026 | 2,399.00 | 2,437.00 | 2,275.00 | 2,432.00 | 2,432.00 | -0.69% | 75,500 |
| Jun 1, 2026 | 2,298.00 | 2,493.00 | 2,283.00 | 2,449.00 | 2,449.00 | 6.80% | 80,300 |
| May 29, 2026 | 2,211.00 | 2,340.00 | 2,200.00 | 2,293.00 | 2,293.00 | 3.47% | 61,600 |
| May 28, 2026 | 2,338.00 | 2,338.00 | 2,177.00 | 2,216.00 | 2,216.00 | -7.20% | 76,500 |
| May 27, 2026 | 2,298.00 | 2,388.00 | 2,251.00 | 2,388.00 | 2,388.00 | 3.69% | 49,200 |
| May 26, 2026 | 2,390.00 | 2,390.00 | 2,269.00 | 2,303.00 | 2,303.00 | -4.16% | 68,600 |
| May 25, 2026 | 2,495.00 | 2,520.00 | 2,370.00 | 2,403.00 | 2,403.00 | 2.47% | 101,500 |
| May 22, 2026 | 2,306.00 | 2,349.00 | 2,260.00 | 2,345.00 | 2,345.00 | 2.13% | 39,400 |
| May 21, 2026 | 2,320.00 | 2,371.00 | 2,266.00 | 2,296.00 | 2,296.00 | 3.24% | 61,500 |
| May 20, 2026 | 2,382.00 | 2,382.00 | 2,204.00 | 2,224.00 | 2,224.00 | -6.63% | 69,600 |