Skip to main content
logo
Headwaters Co.,Ltd (TYO:4011)
Japan flag Japan · Delayed Price · Currency is JPY
2,216.00
-172.00 (-7.20%)
May 28, 2026, 3:30 PM JST

Headwaters Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,338.002,338.002,177.002,186.00--8.46%64,700
May 27, 20262,298.002,388.002,251.002,388.002,388.003.69%49,200
May 26, 20262,390.002,390.002,269.002,303.002,303.00-4.16%68,600
May 25, 20262,495.002,520.002,370.002,403.002,403.002.47%101,500
May 22, 20262,306.002,349.002,260.002,345.002,345.002.13%39,400
May 21, 20262,320.002,371.002,266.002,296.002,296.003.24%61,500
May 20, 20262,382.002,382.002,204.002,224.002,224.00-6.63%69,600
May 19, 20262,403.002,440.002,331.002,382.002,382.00-0.83%55,400
May 18, 20262,379.002,460.002,321.002,402.002,402.0014.87%210,300
May 15, 20262,078.002,138.002,072.002,091.002,091.001.06%49,300
May 14, 20262,166.002,220.002,063.002,069.002,069.00-3.23%57,000
May 13, 20262,091.002,141.002,091.002,138.002,138.002.74%24,800
May 12, 20262,092.002,158.002,076.002,081.002,081.001.02%18,800
May 11, 20262,141.002,152.002,051.002,060.002,060.00-4.28%36,100
May 8, 20262,075.002,169.002,040.002,152.002,152.002.28%34,400
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