Headwaters Co.,Ltd (TYO:4011)
Japan · Delayed Price · Currency is JPY 2,272.00
-71.00 (-3.03%)
Sep 28, 2026, 3:30 PM JST
Headwaters Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2,331.00 | 2,343.00 | 2,241.00 | 2,272.00 | 2,272.00 | -3.03% | 29,000 |
| Sep 25, 2026 | 2,371.00 | 2,371.00 | 2,302.00 | 2,343.00 | 2,343.00 | -2.70% | 30,800 |
| Sep 24, 2026 | 2,402.00 | 2,437.00 | 2,355.00 | 2,408.00 | 2,408.00 | 2.38% | 28,000 |
| Sep 18, 2026 | 2,345.00 | 2,403.00 | 2,311.00 | 2,352.00 | 2,352.00 | 0.81% | 23,700 |
| Sep 17, 2026 | 2,259.00 | 2,355.00 | 2,249.00 | 2,333.00 | 2,333.00 | 3.92% | 39,200 |
| Sep 16, 2026 | 2,323.00 | 2,324.00 | 2,201.00 | 2,245.00 | 2,245.00 | -3.77% | 52,400 |
| Sep 15, 2026 | 2,386.00 | 2,386.00 | 2,306.00 | 2,333.00 | 2,333.00 | -2.30% | 23,300 |
| Sep 14, 2026 | 2,340.00 | 2,461.00 | 2,300.00 | 2,388.00 | 2,388.00 | 0.42% | 54,300 |
| Sep 11, 2026 | 2,383.00 | 2,410.00 | 2,356.00 | 2,378.00 | 2,378.00 | -3.18% | 39,000 |
| Sep 10, 2026 | 2,420.00 | 2,456.00 | 2,388.00 | 2,456.00 | 2,456.00 | 0.74% | 26,500 |
| Sep 9, 2026 | 2,507.00 | 2,507.00 | 2,415.00 | 2,438.00 | 2,438.00 | -4.20% | 50,300 |
| Sep 8, 2026 | 2,528.00 | 2,595.00 | 2,503.00 | 2,545.00 | 2,545.00 | -0.90% | 42,900 |
| Sep 7, 2026 | 2,605.00 | 2,666.00 | 2,546.00 | 2,568.00 | 2,568.00 | -1.34% | 96,700 |
| Sep 4, 2026 | 2,435.00 | 2,717.00 | 2,430.00 | 2,603.00 | 2,603.00 | 12.68% | 202,500 |
| Sep 3, 2026 | 2,380.00 | 2,380.00 | 2,305.00 | 2,310.00 | 2,310.00 | -0.86% | 21,700 |
| Sep 2, 2026 | 2,320.00 | 2,366.00 | 2,282.00 | 2,330.00 | 2,330.00 | -2.43% | 41,200 |
| Sep 1, 2026 | 2,513.00 | 2,513.00 | 2,386.00 | 2,388.00 | 2,388.00 | -4.33% | 60,400 |
| Aug 31, 2026 | 2,430.00 | 2,580.00 | 2,358.00 | 2,496.00 | 2,496.00 | 2.25% | 103,700 |
| Aug 28, 2026 | 2,352.00 | 2,500.00 | 2,351.00 | 2,441.00 | 2,441.00 | 4.81% | 88,200 |
| Aug 27, 2026 | 2,231.00 | 2,335.00 | 2,222.00 | 2,329.00 | 2,329.00 | 4.82% | 37,100 |
| Aug 26, 2026 | 2,243.00 | 2,281.00 | 2,188.00 | 2,222.00 | 2,222.00 | -1.24% | 45,600 |
| Aug 25, 2026 | 2,346.00 | 2,346.00 | 2,223.00 | 2,250.00 | 2,250.00 | -4.26% | 48,100 |
| Aug 24, 2026 | 2,440.00 | 2,453.00 | 2,332.00 | 2,350.00 | 2,350.00 | -2.81% | 73,600 |
| Aug 21, 2026 | 2,399.00 | 2,440.00 | 2,351.00 | 2,418.00 | 2,418.00 | -1.19% | 53,400 |
| Aug 20, 2026 | 2,265.00 | 2,457.00 | 2,230.00 | 2,447.00 | 2,447.00 | 9.09% | 88,500 |
| Aug 19, 2026 | 2,286.00 | 2,290.00 | 2,200.00 | 2,243.00 | 2,243.00 | -4.23% | 56,600 |
| Aug 18, 2026 | 2,295.00 | 2,480.00 | 2,285.00 | 2,342.00 | 2,342.00 | 2.54% | 127,900 |
| Aug 17, 2026 | 2,047.00 | 2,299.00 | 2,033.00 | 2,284.00 | 2,284.00 | 8.92% | 150,300 |
| Aug 14, 2026 | 2,100.00 | 2,150.00 | 2,059.00 | 2,097.00 | 2,097.00 | -0.14% | 55,000 |
| Aug 13, 2026 | 2,144.00 | 2,144.00 | 2,080.00 | 2,100.00 | 2,100.00 | -2.05% | 34,000 |
| Aug 12, 2026 | 2,065.00 | 2,150.00 | 2,049.00 | 2,144.00 | 2,144.00 | 3.73% | 35,200 |
| Aug 10, 2026 | 2,030.00 | 2,082.00 | 2,030.00 | 2,067.00 | 2,067.00 | 2.02% | 15,100 |
| Aug 7, 2026 | 2,043.00 | 2,058.00 | 2,000.00 | 2,026.00 | 2,026.00 | -1.60% | 14,500 |
| Aug 6, 2026 | 2,060.00 | 2,080.00 | 2,017.00 | 2,059.00 | 2,059.00 | 0.93% | 19,700 |
| Aug 5, 2026 | 1,951.00 | 2,058.00 | 1,951.00 | 2,040.00 | 2,040.00 | 4.62% | 30,400 |
| Aug 4, 2026 | 1,930.00 | 1,975.00 | 1,917.00 | 1,950.00 | 1,950.00 | 1.56% | 18,600 |
| Aug 3, 2026 | 1,926.00 | 1,926.00 | 1,863.00 | 1,920.00 | 1,920.00 | -1.29% | 21,300 |
| Jul 31, 2026 | 1,888.00 | 1,963.00 | 1,872.00 | 1,945.00 | 1,945.00 | 3.02% | 25,200 |
| Jul 30, 2026 | 1,866.00 | 1,894.00 | 1,840.00 | 1,888.00 | 1,888.00 | 0.96% | 40,600 |
| 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 |