Skip to main content
logo
Headwaters Co.,Ltd (TYO:4011)
Japan flag Japan · Delayed Price · Currency is JPY
1,810.00
+44.00 (2.49%)
Nov 9, 2026, 2:13 PM JST

Headwaters Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20261,788.001,850.001,783.001,810.001,810.002.49%15,000
Nov 6, 20261,746.001,808.001,701.001,766.001,766.00-7.35%81,900
Nov 5, 20261,991.002,030.001,880.001,906.001,906.00-2.51%30,500
Nov 4, 20261,983.001,983.001,870.001,955.001,955.00-2.30%49,400
Nov 2, 20262,031.002,046.001,990.002,001.002,001.00-4.71%37,200
Oct 30, 20262,163.002,166.002,086.002,100.002,100.00-3.00%20,900
Oct 29, 20262,200.002,204.002,126.002,165.002,165.00-0.73%29,900
Oct 28, 20262,206.002,220.002,131.002,181.002,181.000.93%31,000
Oct 27, 20262,156.002,180.002,105.002,161.002,161.002.61%27,900
Oct 26, 20262,179.002,190.002,061.002,106.002,106.00-4.27%50,700
Oct 23, 20262,235.002,235.002,118.002,200.002,200.00-2.27%49,500
Oct 22, 20262,264.002,336.002,239.002,251.002,251.000.58%44,300
Oct 21, 20262,166.002,265.002,155.002,238.002,238.005.07%32,100
Oct 20, 20262,300.002,300.002,115.002,130.002,130.00-7.03%53,600
Oct 19, 20262,357.002,387.002,286.002,291.002,291.00-4.78%40,300
Oct 16, 20262,181.002,425.002,181.002,406.002,406.0011.49%55,500
Oct 15, 20262,270.002,270.002,135.002,158.002,158.00-7.18%77,900
Oct 14, 20262,355.002,370.002,307.002,325.002,325.00-2.23%23,300
Oct 13, 20262,405.002,470.002,355.002,378.002,378.00-1.29%55,400
Oct 9, 20262,300.002,409.002,290.002,409.002,409.002.25%34,700
Oct 8, 20262,390.002,390.002,334.002,356.002,356.00-1.83%30,900
Oct 7, 20262,461.002,499.002,370.002,400.002,400.00-2.44%58,800
Oct 6, 20262,294.002,548.002,294.002,460.002,460.007.75%300,100
Oct 5, 20262,329.002,340.002,275.002,283.002,283.00-0.48%20,900
Oct 2, 20262,311.002,362.002,282.002,294.002,294.00-1.88%24,400
Oct 1, 20262,341.002,370.002,300.002,338.002,338.00-0.09%27,200
Sep 30, 20262,256.002,362.002,256.002,340.002,340.004.32%37,200
Sep 29, 20262,222.002,268.002,209.002,243.002,243.00-1.28%14,300
Sep 28, 20262,331.002,343.002,241.002,272.002,272.00-3.03%29,000
Sep 25, 20262,371.002,371.002,302.002,343.002,343.00-2.70%30,800
Sep 24, 20262,402.002,437.002,355.002,408.002,408.002.38%28,000
Sep 18, 20262,345.002,403.002,311.002,352.002,352.000.81%23,700
Sep 17, 20262,259.002,355.002,249.002,333.002,333.003.92%39,200
Sep 16, 20262,323.002,324.002,201.002,245.002,245.00-3.77%52,400
Sep 15, 20262,386.002,386.002,306.002,333.002,333.00-2.30%23,300
Sep 14, 20262,340.002,461.002,300.002,388.002,388.000.42%54,300
Sep 11, 20262,383.002,410.002,356.002,378.002,378.00-3.18%39,000
Sep 10, 20262,420.002,456.002,388.002,456.002,456.000.74%26,500
Sep 9, 20262,507.002,507.002,415.002,438.002,438.00-4.20%50,300
Sep 8, 20262,528.002,595.002,503.002,545.002,545.00-0.90%42,900
Sep 7, 20262,605.002,666.002,546.002,568.002,568.00-1.34%96,700
Sep 4, 20262,435.002,717.002,430.002,603.002,603.0012.68%202,500
Sep 3, 20262,380.002,380.002,305.002,310.002,310.00-0.86%21,700
Sep 2, 20262,320.002,366.002,282.002,330.002,330.00-2.43%41,200
Sep 1, 20262,513.002,513.002,386.002,388.002,388.00-4.33%60,400
Aug 31, 20262,430.002,580.002,358.002,496.002,496.002.25%103,700
Aug 28, 20262,352.002,500.002,351.002,441.002,441.004.81%88,200
Aug 27, 20262,231.002,335.002,222.002,329.002,329.004.82%37,100
Aug 26, 20262,243.002,281.002,188.002,222.002,222.00-1.24%45,600
Aug 25, 20262,346.002,346.002,223.002,250.002,250.00-4.26%48,100