Skip to main content
logo
Headwaters Co.,Ltd (TYO:4011)
Japan flag Japan · Delayed Price · Currency is JPY
2,104.00
-14.00 (-0.66%)
May 7, 2026, 3:30 PM JST

Headwaters Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,118.002,160.002,100.002,104.002,104.00-0.66%29,100
May 1, 20262,171.002,171.002,107.002,118.002,118.00-4.08%23,300
Apr 30, 20262,182.002,280.002,151.002,208.002,208.00-0.94%34,800
Apr 28, 20262,072.002,229.002,072.002,229.002,229.008.73%28,200
Apr 27, 20262,034.002,067.002,010.002,050.002,050.000.10%27,000
Apr 24, 20262,101.002,101.002,034.002,048.002,048.00-2.01%20,200
Apr 23, 20262,170.002,173.002,064.002,090.002,090.00-3.69%37,500
Apr 22, 20262,230.002,239.002,167.002,170.002,170.00-2.82%28,400
Apr 21, 20262,327.002,327.002,225.002,233.002,233.00-0.09%25,800
Apr 20, 20262,315.002,327.002,235.002,235.002,235.00-4.89%31,200
Apr 17, 20262,395.002,395.002,316.002,350.002,350.000.21%17,300
Apr 16, 20262,301.002,395.002,301.002,345.002,345.002.09%15,000
Apr 15, 20262,368.002,390.002,296.002,297.002,297.00-0.91%18,200
Apr 14, 20262,347.002,398.002,305.002,318.002,318.000.91%23,500
Apr 13, 20262,300.002,319.002,297.002,297.002,297.00-0.99%7,500
Apr 10, 20262,415.002,415.002,308.002,320.002,320.00-3.29%12,800
Apr 9, 20262,399.002,403.002,345.002,399.002,399.001.52%12,500
Apr 8, 20262,350.002,380.002,340.002,363.002,363.002.43%22,200
Apr 7, 20262,340.002,359.002,307.002,307.002,307.000.09%12,800
Apr 6, 20262,302.002,358.002,291.002,305.002,305.00-0.35%7,700
Apr 3, 20262,270.002,360.002,270.002,313.002,313.002.07%15,300
Apr 2, 20262,339.002,370.002,266.002,266.002,266.00-1.00%12,400
Apr 1, 20262,283.002,311.002,283.002,289.002,289.001.28%7,300
Mar 31, 20262,300.002,315.002,260.002,260.002,260.00-1.05%8,800
Mar 30, 20262,223.002,284.002,200.002,284.002,284.001.51%6,200
Mar 27, 20262,246.002,275.002,225.002,250.002,250.00-0.35%5,200
Mar 26, 20262,260.002,282.002,224.002,258.002,258.00-1.14%9,600
Mar 25, 20262,250.002,330.002,250.002,284.002,284.003.02%11,900
Mar 24, 20262,246.002,250.002,196.002,217.002,217.001.37%13,700
Mar 23, 20262,222.002,231.002,183.002,187.002,187.00-4.95%17,500
Mar 19, 20262,381.002,392.002,301.002,301.002,301.00-5.11%21,500
Mar 18, 20262,400.002,430.002,400.002,425.002,425.001.17%30,300
Mar 17, 20262,497.002,508.002,397.002,397.002,397.00-4.00%58,900
Mar 16, 20262,525.002,553.002,490.002,497.002,497.00-2.61%12,500
Mar 13, 20262,600.002,629.002,548.002,564.002,564.00-2.69%20,700
Mar 12, 20262,600.002,635.002,555.002,635.002,635.002.05%12,200
Mar 11, 20262,611.002,630.002,580.002,582.002,582.000.82%14,100
Mar 10, 20262,569.002,587.002,504.002,561.002,561.001.67%17,100
Mar 9, 20262,600.002,600.002,485.002,519.002,519.00-5.19%40,900
Mar 6, 20262,610.002,719.002,610.002,657.002,657.001.80%18,100
Mar 5, 20262,610.002,698.002,601.002,610.002,610.004.15%20,000
Mar 4, 20262,613.002,647.002,500.002,506.002,506.00-5.90%36,900
Mar 3, 20262,804.002,804.002,663.002,663.002,663.00-3.30%41,900
Mar 2, 20262,800.002,805.002,719.002,754.002,754.00-2.86%30,000
Feb 27, 20262,895.002,895.002,804.002,835.002,835.00-0.94%19,700
Feb 26, 20262,727.002,900.002,701.002,862.002,862.006.71%65,300
Feb 25, 20262,723.002,757.002,667.002,682.002,682.000.34%27,900
Feb 24, 20262,810.002,810.002,671.002,673.002,673.00-4.88%31,100
Feb 20, 20262,820.002,855.002,805.002,810.002,810.00-1.44%13,600
Feb 19, 20262,903.002,903.002,830.002,851.002,851.00-1.18%11,100