H2O Retailing Corporation (TYO:8242)
Japan · Delayed Price · Currency is JPY 3,026.00
+56.00 (1.89%)
Aug 25, 2026, 10:29 AM JST
H2O Retailing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3,003.00 | 3,029.00 | 3,000.00 | 3,026.00 | - | 1.89% | 40,700 |
| Aug 24, 2026 | 2,943.50 | 2,984.00 | 2,928.00 | 2,970.00 | 2,970.00 | 0.54% | 349,600 |
| Aug 21, 2026 | 2,910.00 | 2,954.50 | 2,907.00 | 2,954.00 | 2,954.00 | 0.89% | 334,700 |
| Aug 20, 2026 | 2,949.50 | 2,963.00 | 2,903.50 | 2,928.00 | 2,928.00 | 2.22% | 370,400 |
| Aug 19, 2026 | 2,869.00 | 2,890.00 | 2,833.50 | 2,864.50 | 2,864.50 | -0.16% | 334,300 |
| Aug 18, 2026 | 2,846.00 | 2,890.00 | 2,821.50 | 2,869.00 | 2,869.00 | 1.11% | 323,900 |
| Aug 17, 2026 | 2,859.00 | 2,867.50 | 2,801.50 | 2,837.50 | 2,837.50 | -1.05% | 292,000 |
| Aug 14, 2026 | 2,838.50 | 2,881.50 | 2,820.00 | 2,867.50 | 2,867.50 | 0.60% | 385,500 |
| Aug 13, 2026 | 2,842.50 | 2,879.00 | 2,811.50 | 2,850.50 | 2,850.50 | 0.97% | 503,800 |
| Aug 12, 2026 | 2,853.50 | 2,870.00 | 2,811.00 | 2,823.00 | 2,823.00 | 0.11% | 381,900 |
| Aug 10, 2026 | 2,810.00 | 2,842.00 | 2,798.00 | 2,820.00 | 2,820.00 | 1.04% | 498,300 |
| Aug 7, 2026 | 2,810.00 | 2,818.50 | 2,773.00 | 2,791.00 | 2,791.00 | 0.54% | 372,000 |
| Aug 6, 2026 | 2,788.00 | 2,800.00 | 2,732.50 | 2,776.00 | 2,776.00 | 0.07% | 409,900 |
| Aug 5, 2026 | 2,860.00 | 2,864.00 | 2,732.00 | 2,774.00 | 2,774.00 | -3.33% | 795,700 |
| Aug 4, 2026 | 2,855.00 | 3,050.00 | 2,805.50 | 2,869.50 | 2,869.50 | 0.67% | 776,000 |
| Aug 3, 2026 | 2,856.00 | 2,865.00 | 2,797.00 | 2,850.50 | 2,850.50 | -0.45% | 385,600 |
| Jul 31, 2026 | 2,885.00 | 2,891.00 | 2,830.50 | 2,863.50 | 2,863.50 | -2.30% | 522,900 |
| Jul 30, 2026 | 2,932.50 | 2,942.50 | 2,883.00 | 2,931.00 | 2,931.00 | -0.64% | 489,600 |
| Jul 29, 2026 | 2,901.00 | 2,962.00 | 2,872.00 | 2,950.00 | 2,950.00 | 2.27% | 451,200 |
| Jul 28, 2026 | 2,868.50 | 2,898.50 | 2,846.00 | 2,884.50 | 2,884.50 | 1.10% | 427,300 |
| Jul 27, 2026 | 2,775.00 | 2,872.50 | 2,775.00 | 2,853.00 | 2,853.00 | 3.24% | 403,600 |
| Jul 24, 2026 | 2,729.00 | 2,783.00 | 2,681.50 | 2,763.50 | 2,763.50 | -0.29% | 402,100 |
| Jul 23, 2026 | 2,787.50 | 2,811.50 | 2,739.00 | 2,771.50 | 2,771.50 | -0.93% | 756,600 |
| Jul 22, 2026 | 2,826.00 | 2,828.00 | 2,759.00 | 2,797.50 | 2,797.50 | -2.01% | 465,700 |
| Jul 21, 2026 | 2,831.00 | 2,906.00 | 2,831.00 | 2,855.00 | 2,855.00 | 0.58% | 379,600 |
| Jul 17, 2026 | 2,857.00 | 2,892.00 | 2,828.00 | 2,838.50 | 2,838.50 | -0.23% | 390,900 |
| Jul 16, 2026 | 2,822.00 | 2,857.00 | 2,811.00 | 2,845.00 | 2,845.00 | 0.78% | 274,500 |
| Jul 15, 2026 | 2,840.00 | 2,845.50 | 2,801.00 | 2,823.00 | 2,823.00 | -0.70% | 242,100 |
| Jul 14, 2026 | 2,815.00 | 2,868.50 | 2,797.00 | 2,843.00 | 2,843.00 | 1.72% | 343,400 |
| 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 |