Skip to main content
logo
H2O Retailing Corporation (TYO:8242)
Japan flag Japan · Delayed Price · Currency is JPY
2,485.00
+231.00 (10.25%)
May 13, 2026, 3:30 PM JST

H2O Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20262,304.002,517.502,294.502,467.502,467.509.47%632,000
May 12, 20262,332.002,376.002,236.502,254.002,254.00-3.34%717,600
May 11, 20262,319.002,347.002,308.502,332.002,332.000.69%377,100
May 8, 20262,305.002,325.502,282.002,316.002,316.00-0.54%296,000
May 7, 20262,285.002,343.502,281.502,328.502,328.502.40%348,000
May 1, 20262,294.502,313.002,262.502,274.002,274.00-1.60%251,600
Apr 30, 20262,315.502,334.002,294.002,311.002,311.00-1.13%335,700
Apr 28, 20262,303.502,344.502,292.002,337.502,337.501.43%276,500
Apr 27, 20262,320.002,350.002,298.502,304.502,304.50-0.60%256,700
Apr 24, 20262,399.502,402.002,316.002,318.502,318.50-3.38%285,600
Apr 23, 20262,431.502,442.002,385.502,399.502,399.50-2.14%328,800
Apr 22, 20262,460.002,470.002,437.002,452.002,452.00-0.51%285,000
Apr 21, 20262,486.502,497.002,445.502,464.502,464.50-0.38%292,700
Apr 20, 20262,525.002,530.002,470.502,474.002,474.00-0.04%323,000
Apr 17, 20262,462.002,511.002,462.002,475.002,475.000.34%358,000
Apr 16, 20262,515.002,525.002,458.002,466.502,466.50-1.65%460,700
Apr 15, 20262,547.002,555.002,497.502,508.002,508.00-0.50%409,300
Apr 14, 20262,496.502,528.502,491.002,520.502,520.500.76%318,300
Apr 13, 20262,548.502,576.002,485.502,501.502,501.50-1.81%360,000
Apr 10, 20262,596.002,615.002,543.502,547.502,547.50-1.09%344,800
Apr 9, 20262,585.502,619.002,568.002,575.502,575.500.37%470,500
Apr 8, 20262,598.002,600.002,550.002,566.002,566.000.43%433,200
Apr 7, 20262,555.002,584.002,525.002,555.002,555.000.51%433,800
Apr 6, 20262,563.002,579.002,537.002,542.002,542.00-0.84%238,700
Apr 3, 20262,512.002,563.502,509.502,563.502,563.502.70%410,500
Apr 2, 20262,480.002,514.002,475.002,496.002,496.001.13%323,400
Apr 1, 20262,450.002,468.002,417.002,468.002,468.003.48%286,000
Mar 31, 20262,403.502,453.502,383.502,385.002,385.00-0.77%428,900
Mar 30, 20262,364.002,411.002,345.002,403.502,403.50-2.55%409,600
Mar 27, 20262,422.502,481.002,420.002,466.502,444.501.52%513,900
Mar 26, 20262,401.502,441.002,400.002,429.502,407.830.93%350,600
Mar 25, 20262,398.502,414.502,393.002,407.002,385.532.47%334,200
Mar 24, 20262,364.002,376.502,342.502,349.002,328.051.51%321,100
Mar 23, 20262,290.002,325.002,282.502,314.002,293.360.04%376,000
Mar 19, 20262,318.502,336.002,309.502,313.002,292.37-1.74%406,000
Mar 18, 20262,324.002,354.002,300.002,354.002,333.002.41%313,100
Mar 17, 20262,280.002,315.502,279.502,298.502,278.001.28%221,800
Mar 16, 20262,287.502,311.002,258.502,269.502,249.26-0.13%421,800
Mar 13, 20262,242.502,281.002,233.002,272.502,252.230.53%359,100
Mar 12, 20262,280.002,287.502,252.002,260.502,240.34-1.05%327,600
Mar 11, 20262,325.002,327.502,284.502,284.502,264.12-251,800
Mar 10, 20262,318.502,324.502,281.002,284.502,264.120.71%350,100
Mar 9, 20262,219.502,280.502,207.002,268.502,248.27-2.14%516,300
Mar 6, 20262,327.502,327.502,285.002,318.002,297.32-1.61%319,400
Mar 5, 20262,354.002,390.502,338.002,356.002,334.992.26%392,000
Mar 4, 20262,320.002,330.502,275.002,304.002,283.45-2.31%433,500
Mar 3, 20262,399.002,399.002,353.002,358.502,337.46-2.20%431,300
Mar 2, 20262,401.502,438.002,399.502,411.502,389.99-1.63%284,600
Feb 27, 20262,424.502,459.002,416.002,451.502,429.631.49%284,500
Feb 26, 20262,480.002,481.502,414.502,415.502,393.95-2.21%251,200