Skip to main content
logo
H2O Retailing Corporation (TYO:8242)
Japan flag Japan · Delayed Price · Currency is JPY
2,593.50
+113.50 (4.58%)
Jun 2, 2026, 3:30 PM JST

H2O Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,468.502,598.502,408.502,593.502,593.504.58%506,000
Jun 1, 20262,490.002,498.002,427.502,480.002,480.00-0.64%454,100
May 29, 20262,478.002,522.002,475.002,496.002,496.000.73%624,900
May 28, 20262,465.002,485.502,445.002,478.002,478.000.77%403,700
May 27, 20262,446.502,470.002,426.502,459.002,459.000.14%397,100
May 26, 20262,506.502,517.502,443.502,455.502,455.50-2.31%491,300
May 25, 20262,562.502,569.002,500.002,513.502,513.50-2.37%522,000
May 22, 20262,550.002,583.002,525.502,574.502,574.500.76%331,400
May 21, 20262,528.502,574.502,520.002,555.002,555.001.21%385,100
May 20, 20262,550.002,574.502,499.002,524.502,524.50-0.57%382,700
May 19, 20262,550.002,553.502,502.502,539.002,539.000.61%300,600
May 18, 20262,515.502,548.502,493.502,523.502,523.500.26%310,900
May 15, 20262,490.002,530.002,460.002,517.002,517.00-0.61%546,100
May 14, 20262,530.502,570.002,500.502,532.502,532.501.91%552,900
May 13, 20262,304.002,517.502,294.502,485.002,485.0010.25%993,900
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, 20262,364.002,411.002,345.002,403.502,403.50-1.60%409,600
Mar 27, 20262,422.502,481.002,420.002,466.502,442.501.52%513,900
Mar 26, 20262,401.502,441.002,400.002,429.502,405.860.93%350,600
Mar 25, 20262,398.502,414.502,393.002,407.002,383.582.47%334,200
Mar 24, 20262,364.002,376.502,342.502,349.002,326.141.51%321,100
Mar 23, 20262,290.002,325.002,282.502,314.002,291.480.04%376,000
Mar 19, 20262,318.502,336.002,309.502,313.002,290.49-1.74%406,000
Mar 18, 20262,324.002,354.002,300.002,354.002,331.092.41%313,100