Skip to main content
logo
H2O Retailing Corporation (TYO:8242)
Japan flag Japan · Delayed Price · Currency is JPY
2,188.00
-2.50 (-0.11%)
Jan 23, 2026, 3:30 PM JST

H2O Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,134.502,141.502,107.502,123.502,123.500.64%288,800
Jan 9, 20262,087.002,113.002,087.002,110.002,110.001.81%305,300
Jan 8, 20262,073.002,075.002,046.502,072.502,072.50-0.43%340,400
Jan 7, 20262,053.002,089.002,046.502,081.502,081.500.80%409,300
Jan 6, 20262,060.002,065.002,029.502,065.002,065.00-404,400
Jan 5, 20262,080.502,091.002,055.002,065.002,065.000.51%266,900
Dec 30, 20252,079.002,079.002,053.002,054.502,054.50-0.82%190,000
Dec 29, 20252,078.002,091.002,060.002,071.502,071.500.41%253,400
Dec 26, 20252,070.002,070.502,051.502,063.002,063.000.19%176,600
Dec 25, 20252,076.002,076.502,059.002,059.002,059.00-0.34%178,800
Dec 24, 20252,082.002,087.502,065.002,066.002,066.00-1.24%160,400
Dec 23, 20252,070.002,092.002,068.002,092.002,092.000.67%215,300
Dec 22, 20252,112.002,117.502,065.002,078.002,078.00-1.89%231,700
Dec 19, 20252,097.502,121.502,091.002,118.002,118.000.98%526,100
Dec 18, 20252,093.002,102.502,069.002,097.502,097.501.38%216,300
Dec 17, 20252,071.502,079.502,050.502,069.002,069.00-0.29%239,700
Dec 16, 20252,104.502,104.502,068.002,075.002,075.00-1.57%327,700
Dec 15, 20252,098.502,110.002,082.502,108.002,108.001.13%291,500
Dec 12, 20252,075.002,084.502,060.002,084.502,084.501.36%264,100
Dec 11, 20252,075.002,075.002,038.002,056.502,056.500.19%225,900
Dec 10, 20252,074.002,084.502,050.502,052.502,052.500.27%363,600
Dec 9, 20252,077.002,079.502,032.002,047.002,047.00-1.44%387,300
Dec 8, 20252,098.002,106.502,065.502,077.002,077.00-0.31%354,300
Dec 5, 20252,118.002,126.002,069.002,083.502,083.50-2.66%333,700
Dec 4, 20252,080.502,143.502,080.502,140.502,140.503.06%366,600
Dec 3, 20252,120.002,120.502,077.002,077.002,077.00-1.31%338,000
Dec 2, 20252,170.002,170.002,103.502,104.502,104.50-1.84%226,600
Dec 1, 20252,166.002,170.502,135.002,144.002,144.00-1.38%283,500
Nov 28, 20252,175.002,188.002,165.502,174.002,174.00-0.05%276,500
Nov 27, 20252,175.002,185.502,159.002,175.002,175.000.25%261,100
Nov 26, 20252,150.002,177.002,136.502,169.502,169.501.71%339,700
Nov 25, 20252,129.002,145.002,112.002,133.002,133.00-0.70%359,100
Nov 21, 20252,081.502,149.502,080.002,148.002,148.003.19%662,200
Nov 20, 20252,058.002,096.502,043.502,081.502,081.501.86%451,700
Nov 19, 20252,036.002,057.002,030.002,043.502,043.501.59%429,600
Nov 18, 20251,999.002,033.001,997.002,011.502,011.50-0.17%741,100
Nov 17, 20252,069.002,083.501,973.002,015.002,015.00-6.95%970,200
Nov 14, 20252,125.502,170.002,125.502,165.502,165.501.88%341,200
Nov 13, 20252,137.502,158.502,124.502,125.502,125.50-0.79%395,500
Nov 12, 20252,100.002,144.502,095.002,142.502,142.502.61%460,600
Nov 11, 20252,121.002,121.002,070.502,088.002,088.00-1.56%333,000
Nov 10, 20252,120.002,127.002,102.002,121.002,121.000.90%303,400