Skip to main content
logo
H2O Retailing Corporation (TYO:8242)
Japan flag Japan · Delayed Price · Currency is JPY
2,466.50
+37.00 (1.52%)
At close: Mar 27, 2026

H2O Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,422.502,481.002,420.002,466.502,466.501.52%513,900
Mar 26, 20262,401.502,441.002,400.002,429.502,429.500.93%350,600
Mar 25, 20262,398.502,414.502,393.002,407.002,407.002.47%334,200
Mar 24, 20262,364.002,376.502,342.502,349.002,349.001.51%321,100
Mar 23, 20262,290.002,325.002,282.502,314.002,314.000.04%376,000
Mar 19, 20262,318.502,336.002,309.502,313.002,313.00-1.74%406,000
Mar 18, 20262,324.002,354.002,300.002,354.002,354.002.41%313,100
Mar 17, 20262,280.002,315.502,279.502,298.502,298.501.28%221,800
Mar 16, 20262,287.502,311.002,258.502,269.502,269.50-0.13%421,800
Mar 13, 20262,242.502,281.002,233.002,272.502,272.500.53%359,100
Mar 12, 20262,280.002,287.502,252.002,260.502,260.50-1.05%327,600
Mar 11, 20262,325.002,327.502,284.502,284.502,284.50-251,800
Mar 10, 20262,318.502,324.502,281.002,284.502,284.500.71%350,100
Mar 9, 20262,219.502,280.502,207.002,268.502,268.50-2.14%516,300
Mar 6, 20262,327.502,327.502,285.002,318.002,318.00-1.61%319,400
Mar 5, 20262,354.002,390.502,338.002,356.002,356.002.26%392,000
Mar 4, 20262,320.002,330.502,275.002,304.002,304.00-2.31%433,500
Mar 3, 20262,399.002,399.002,353.002,358.502,358.50-2.20%431,300
Mar 2, 20262,401.502,438.002,399.502,411.502,411.50-1.63%284,600
Feb 27, 20262,424.502,459.002,416.002,451.502,451.501.49%284,500
Feb 26, 20262,480.002,481.502,414.502,415.502,415.50-2.21%251,200
Feb 25, 20262,491.502,493.002,445.002,470.002,470.00-0.24%318,100
Feb 24, 20262,488.002,494.002,447.502,476.002,476.00-0.48%270,900
Feb 20, 20262,512.002,529.002,484.002,488.002,488.00-0.64%470,900
Feb 19, 20262,465.502,507.502,450.002,504.002,504.001.15%373,700
Feb 18, 20262,454.502,478.002,443.002,475.502,475.502.12%323,300
Feb 17, 20262,413.002,430.002,398.002,424.002,424.001.06%238,000
Feb 16, 20262,456.002,460.002,395.002,398.502,398.50-1.94%255,700
Feb 13, 20262,504.502,518.002,439.002,446.002,446.00-0.69%386,000
Feb 12, 20262,449.502,485.002,443.002,463.002,463.000.35%393,300
Feb 10, 20262,400.502,454.502,388.502,454.502,454.502.23%525,500
Feb 9, 20262,351.502,412.502,340.002,401.002,401.002.91%643,100
Feb 6, 20262,282.002,335.002,270.002,333.002,333.001.11%462,600
Feb 5, 20262,326.502,374.002,290.502,307.502,307.505.80%782,200
Feb 4, 20262,180.502,251.002,134.502,181.002,181.001.87%761,500
Feb 3, 20262,128.002,163.002,113.002,141.002,141.000.61%390,900
Feb 2, 20262,150.002,159.502,120.002,128.002,128.000.76%346,100
Jan 30, 20262,110.502,118.502,090.502,112.002,112.000.57%426,800
Jan 29, 20262,075.502,101.502,044.002,100.002,100.000.36%252,400
Jan 28, 20262,104.502,109.002,087.502,092.502,092.50-1.46%286,700
Jan 27, 20262,150.002,160.002,123.502,123.502,123.50-1.78%240,100
Jan 26, 20262,179.002,185.502,152.502,162.002,162.00-1.19%287,400
Jan 23, 20262,191.502,204.002,177.502,188.002,188.00-0.11%189,000
Jan 22, 20262,185.002,199.002,180.002,190.502,190.500.32%194,500
Jan 21, 20262,171.502,196.502,157.502,183.502,183.50-0.73%249,100
Jan 20, 20262,173.002,214.502,168.502,199.502,199.501.15%303,500
Jan 19, 20262,126.002,181.002,118.002,174.502,174.501.71%287,000
Jan 16, 20262,110.002,144.502,110.002,138.002,138.00-0.09%243,000
Jan 15, 20262,132.002,141.002,113.502,140.002,140.00-0.37%186,900
Jan 14, 20262,115.502,153.002,111.502,148.002,148.001.15%328,800