H2O Retailing Corporation (TYO:8242)
Japan · Delayed Price · Currency is JPY 2,795.00
-2.00 (-0.07%)
Jul 13, 2026, 3:30 PM JST
H2O Retailing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 2,800.00 | 2,816.50 | 2,772.50 | 2,795.00 | 2,795.00 | -0.07% | 402,100 |
| Jul 10, 2026 | 2,813.50 | 2,832.00 | 2,775.00 | 2,797.00 | 2,797.00 | -1.51% | 387,300 |
| Jul 9, 2026 | 2,868.50 | 2,873.00 | 2,824.50 | 2,840.00 | 2,840.00 | -0.99% | 351,300 |
| Jul 8, 2026 | 2,855.00 | 2,889.50 | 2,837.00 | 2,868.50 | 2,868.50 | 1.36% | 361,700 |
| Jul 7, 2026 | 2,899.50 | 2,902.00 | 2,830.00 | 2,830.00 | 2,830.00 | -2.23% | 515,800 |
| Jul 6, 2026 | 2,872.00 | 2,905.00 | 2,841.00 | 2,894.50 | 2,894.50 | 0.85% | 524,900 |
| Jul 3, 2026 | 2,900.00 | 2,934.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.24% | 507,400 |
| Jul 2, 2026 | 2,833.00 | 2,877.50 | 2,813.50 | 2,863.00 | 2,863.00 | 2.12% | 424,100 |
| Jul 1, 2026 | 2,830.00 | 2,849.00 | 2,787.00 | 2,803.50 | 2,803.50 | -1.79% | 421,600 |
| Jun 30, 2026 | 2,891.00 | 2,900.00 | 2,836.00 | 2,854.50 | 2,854.50 | -0.75% | 529,100 |
| Jun 29, 2026 | 2,895.00 | 2,935.00 | 2,846.00 | 2,876.00 | 2,876.00 | 0.16% | 591,400 |
| Jun 26, 2026 | 2,873.50 | 2,895.00 | 2,820.50 | 2,871.50 | 2,871.50 | 0.09% | 453,300 |
| Jun 25, 2026 | 2,830.50 | 2,890.00 | 2,796.00 | 2,869.00 | 2,869.00 | 3.18% | 583,700 |
| Jun 24, 2026 | 2,740.00 | 2,796.00 | 2,719.50 | 2,780.50 | 2,780.50 | 2.85% | 507,800 |
| Jun 23, 2026 | 2,744.00 | 2,750.00 | 2,675.50 | 2,703.50 | 2,703.50 | 0.35% | 599,400 |
| Jun 22, 2026 | 2,589.00 | 2,694.00 | 2,586.00 | 2,694.00 | 2,694.00 | 4.66% | 518,200 |
| Jun 19, 2026 | 2,522.00 | 2,574.00 | 2,517.00 | 2,574.00 | 2,574.00 | 1.20% | 752,800 |
| Jun 18, 2026 | 2,502.00 | 2,570.00 | 2,482.00 | 2,543.50 | 2,543.50 | 0.73% | 294,800 |
| Jun 17, 2026 | 2,551.00 | 2,584.50 | 2,520.50 | 2,525.00 | 2,525.00 | -0.39% | 297,400 |
| Jun 16, 2026 | 2,590.50 | 2,601.00 | 2,500.00 | 2,535.00 | 2,535.00 | -3.06% | 567,400 |
| Jun 15, 2026 | 2,630.00 | 2,646.50 | 2,608.50 | 2,615.00 | 2,615.00 | -0.46% | 324,600 |
| Jun 12, 2026 | 2,596.00 | 2,635.50 | 2,579.50 | 2,627.00 | 2,627.00 | 1.31% | 441,600 |
| Jun 11, 2026 | 2,606.00 | 2,619.50 | 2,553.50 | 2,593.00 | 2,593.00 | 0.31% | 326,300 |
| Jun 10, 2026 | 2,573.00 | 2,622.50 | 2,568.00 | 2,585.00 | 2,585.00 | 1.00% | 368,400 |
| Jun 9, 2026 | 2,525.00 | 2,584.50 | 2,523.50 | 2,559.50 | 2,559.50 | 1.43% | 261,900 |
| Jun 8, 2026 | 2,529.50 | 2,575.00 | 2,489.00 | 2,523.50 | 2,523.50 | -0.24% | 369,000 |
| Jun 5, 2026 | 2,561.00 | 2,579.00 | 2,516.00 | 2,529.50 | 2,529.50 | -0.67% | 273,800 |
| Jun 4, 2026 | 2,560.00 | 2,572.00 | 2,532.50 | 2,546.50 | 2,546.50 | -0.53% | 384,200 |
| Jun 3, 2026 | 2,610.00 | 2,619.50 | 2,548.50 | 2,560.00 | 2,560.00 | -1.29% | 472,100 |
| Jun 2, 2026 | 2,468.50 | 2,598.50 | 2,408.50 | 2,593.50 | 2,593.50 | 4.58% | 506,000 |
| Jun 1, 2026 | 2,490.00 | 2,498.00 | 2,427.50 | 2,480.00 | 2,480.00 | -0.64% | 454,100 |
| May 29, 2026 | 2,478.00 | 2,522.00 | 2,475.00 | 2,496.00 | 2,496.00 | 0.73% | 624,900 |
| May 28, 2026 | 2,465.00 | 2,485.50 | 2,445.00 | 2,478.00 | 2,478.00 | 0.77% | 403,700 |
| May 27, 2026 | 2,446.50 | 2,470.00 | 2,426.50 | 2,459.00 | 2,459.00 | 0.14% | 397,100 |
| May 26, 2026 | 2,506.50 | 2,517.50 | 2,443.50 | 2,455.50 | 2,455.50 | -2.31% | 491,300 |
| May 25, 2026 | 2,562.50 | 2,569.00 | 2,500.00 | 2,513.50 | 2,513.50 | -2.37% | 522,000 |
| May 22, 2026 | 2,550.00 | 2,583.00 | 2,525.50 | 2,574.50 | 2,574.50 | 0.76% | 331,400 |
| May 21, 2026 | 2,528.50 | 2,574.50 | 2,520.00 | 2,555.00 | 2,555.00 | 1.21% | 385,100 |
| May 20, 2026 | 2,550.00 | 2,574.50 | 2,499.00 | 2,524.50 | 2,524.50 | -0.57% | 382,700 |
| May 19, 2026 | 2,550.00 | 2,553.50 | 2,502.50 | 2,539.00 | 2,539.00 | 0.61% | 300,600 |
| May 18, 2026 | 2,515.50 | 2,548.50 | 2,493.50 | 2,523.50 | 2,523.50 | 0.26% | 310,900 |
| May 15, 2026 | 2,490.00 | 2,530.00 | 2,460.00 | 2,517.00 | 2,517.00 | -0.61% | 546,100 |
| May 14, 2026 | 2,530.50 | 2,570.00 | 2,500.50 | 2,532.50 | 2,532.50 | 1.91% | 552,900 |
| May 13, 2026 | 2,304.00 | 2,517.50 | 2,294.50 | 2,485.00 | 2,485.00 | 10.25% | 993,900 |
| May 12, 2026 | 2,332.00 | 2,376.00 | 2,236.50 | 2,254.00 | 2,254.00 | -3.34% | 717,600 |
| May 11, 2026 | 2,319.00 | 2,347.00 | 2,308.50 | 2,332.00 | 2,332.00 | 0.69% | 377,100 |
| May 8, 2026 | 2,305.00 | 2,325.50 | 2,282.00 | 2,316.00 | 2,316.00 | -0.54% | 296,000 |
| May 7, 2026 | 2,285.00 | 2,343.50 | 2,281.50 | 2,328.50 | 2,328.50 | 2.40% | 348,000 |
| May 1, 2026 | 2,294.50 | 2,313.00 | 2,262.50 | 2,274.00 | 2,274.00 | -1.60% | 251,600 |
| Apr 30, 2026 | 2,315.50 | 2,334.00 | 2,294.00 | 2,311.00 | 2,311.00 | -1.13% | 335,700 |