Skip to main content
logo
H2O Retailing Corporation (TYO:8242)
Japan flag Japan · Delayed Price · Currency is JPY
2,318.00
-38.00 (-1.61%)
At close: Mar 6, 2026

H2O Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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