Skip to main content
logo
H2O Retailing Corporation (TYO:8242)
Japan flag Japan · Delayed Price · Currency is JPY
2,756.50
+44.50 (1.64%)
Oct 5, 2026, 3:30 PM JST

H2O Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,721.502,734.502,694.002,712.002,712.00-0.84%375,700
Oct 1, 20262,712.002,745.002,697.002,735.002,735.000.29%356,600
Sep 30, 20262,776.502,776.502,693.502,727.002,727.00-2.07%635,400
Sep 29, 20262,827.002,828.502,781.502,784.502,784.50-1.47%453,600
Sep 28, 20262,892.002,892.002,848.002,850.002,826.00-0.04%641,300
Sep 25, 20262,850.002,867.502,840.002,851.002,826.990.12%389,100
Sep 24, 20262,829.502,852.502,820.002,847.502,823.520.51%442,000
Sep 18, 20262,880.502,900.002,833.002,833.002,809.14-2.44%598,500
Sep 17, 20262,871.502,930.002,871.502,904.002,879.551.17%304,900
Sep 16, 20262,857.002,889.002,849.002,870.502,846.330.90%261,600
Sep 15, 20262,880.502,889.502,831.502,845.002,821.04-0.51%300,400
Sep 14, 20262,845.002,904.002,842.502,859.502,835.420.92%308,800
Sep 11, 20262,810.002,847.002,810.002,833.502,809.64-0.30%285,900
Sep 10, 20262,825.002,851.502,805.002,842.002,818.070.18%292,300
Sep 9, 20262,849.002,880.502,830.502,837.002,813.11-0.63%339,800
Sep 8, 20262,854.002,873.002,833.502,855.002,830.96-0.24%223,700
Sep 7, 20262,889.502,892.002,856.502,862.002,837.90-0.95%226,100
Sep 4, 20262,880.002,907.502,850.502,889.502,865.17-0.16%284,400
Sep 3, 20262,925.502,925.502,875.002,894.002,869.63-1.19%279,700
Sep 2, 20263,000.003,005.002,903.502,929.002,904.33-2.85%454,500
Sep 1, 20263,032.003,069.003,000.003,015.002,989.61-1.02%319,600
Aug 31, 20263,033.003,070.003,020.003,046.003,020.350.30%385,100
Aug 28, 20262,997.003,049.002,985.003,037.003,011.430.60%957,400
Aug 27, 20263,050.003,064.003,006.003,019.002,993.58-0.56%398,000
Aug 26, 20263,003.003,057.003,002.003,036.003,010.430.56%251,200
Aug 25, 20263,003.003,041.003,000.003,019.002,993.581.65%369,600
Aug 24, 20262,943.502,984.002,928.002,970.002,944.990.54%349,600
Aug 21, 20262,910.002,954.502,907.002,954.002,929.120.89%334,700
Aug 20, 20262,949.502,963.002,903.502,928.002,903.342.22%370,400
Aug 19, 20262,869.002,890.002,833.502,864.502,840.38-0.16%334,300
Aug 18, 20262,846.002,890.002,821.502,869.002,844.841.11%323,900
Aug 17, 20262,859.002,867.502,801.502,837.502,813.61-1.05%292,000
Aug 14, 20262,838.502,881.502,820.002,867.502,843.350.60%385,500
Aug 13, 20262,842.502,879.002,811.502,850.502,826.500.97%503,800
Aug 12, 20262,853.502,870.002,811.002,823.002,799.230.11%381,900
Aug 10, 20262,810.002,842.002,798.002,820.002,796.251.04%498,300
Aug 7, 20262,810.002,818.502,773.002,791.002,767.500.54%372,000
Aug 6, 20262,788.002,800.002,732.502,776.002,752.620.07%409,900
Aug 5, 20262,860.002,864.002,732.002,774.002,750.64-3.33%795,700
Aug 4, 20262,855.003,050.002,805.502,869.502,845.340.67%776,000
Aug 3, 20262,856.002,865.002,797.002,850.502,826.50-0.45%385,600
Jul 31, 20262,885.002,891.002,830.502,863.502,839.39-2.30%522,900
Jul 30, 20262,932.502,942.502,883.002,931.002,906.32-0.64%489,600
Jul 29, 20262,901.002,962.002,872.002,950.002,925.162.27%451,200
Jul 28, 20262,868.502,898.502,846.002,884.502,860.211.10%427,300
Jul 27, 20262,775.002,872.502,775.002,853.002,828.973.24%403,600
Jul 24, 20262,729.002,783.002,681.502,763.502,740.23-0.29%402,100
Jul 23, 20262,787.502,811.502,739.002,771.502,748.16-0.93%756,600
Jul 22, 20262,826.002,828.002,759.002,797.502,773.94-2.01%465,700
Jul 21, 20262,831.002,906.002,831.002,855.002,830.960.58%379,600