Skip to main content
logo
H2O Retailing Corporation (TYO:8242)
Japan flag Japan · Delayed Price · Currency is JPY
2,474.00
-1.00 (-0.04%)
Apr 20, 2026, 3:25 PM JST

H2O Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 25, 20262,491.502,493.002,445.002,470.002,447.97-0.24%318,100
Feb 24, 20262,488.002,494.002,447.502,476.002,453.92-0.48%270,900
Feb 20, 20262,512.002,529.002,484.002,488.002,465.81-0.64%470,900
Feb 19, 20262,465.502,507.502,450.002,504.002,481.671.15%373,700
Feb 18, 20262,454.502,478.002,443.002,475.502,453.422.12%323,300
Feb 17, 20262,413.002,430.002,398.002,424.002,402.381.06%238,000
Feb 16, 20262,456.002,460.002,395.002,398.502,377.11-1.94%255,700
Feb 13, 20262,504.502,518.002,439.002,446.002,424.18-0.69%386,000
Feb 12, 20262,449.502,485.002,443.002,463.002,441.030.35%393,300
Feb 10, 20262,400.502,454.502,388.502,454.502,432.612.23%525,500
Feb 9, 20262,351.502,412.502,340.002,401.002,379.582.91%643,100
Feb 6, 20262,282.002,335.002,270.002,333.002,312.191.11%462,600
Feb 5, 20262,326.502,374.002,290.502,307.502,286.925.80%782,200