H2O Retailing Corporation (TYO:8242)
Japan · Delayed Price · Currency is JPY 2,859.50
+26.00 (0.92%)
Sep 14, 2026, 3:30 PM JST
H2O Retailing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,810.00 | 2,847.00 | 2,810.00 | 2,833.50 | 2,833.50 | -0.30% | 285,900 |
| Sep 10, 2026 | 2,825.00 | 2,851.50 | 2,805.00 | 2,842.00 | 2,842.00 | 0.18% | 292,300 |
| Sep 9, 2026 | 2,849.00 | 2,880.50 | 2,830.50 | 2,837.00 | 2,837.00 | -0.63% | 339,800 |
| Sep 8, 2026 | 2,854.00 | 2,873.00 | 2,833.50 | 2,855.00 | 2,855.00 | -0.24% | 223,700 |
| Sep 7, 2026 | 2,889.50 | 2,892.00 | 2,856.50 | 2,862.00 | 2,862.00 | -0.95% | 226,100 |
| Sep 4, 2026 | 2,880.00 | 2,907.50 | 2,850.50 | 2,889.50 | 2,889.50 | -0.16% | 284,400 |
| Sep 3, 2026 | 2,925.50 | 2,925.50 | 2,875.00 | 2,894.00 | 2,894.00 | -1.19% | 279,700 |
| Sep 2, 2026 | 3,000.00 | 3,005.00 | 2,903.50 | 2,929.00 | 2,929.00 | -2.85% | 454,500 |
| Sep 1, 2026 | 3,032.00 | 3,069.00 | 3,000.00 | 3,015.00 | 3,015.00 | -1.02% | 319,600 |
| Aug 31, 2026 | 3,033.00 | 3,070.00 | 3,020.00 | 3,046.00 | 3,046.00 | 0.30% | 385,100 |
| Aug 28, 2026 | 2,997.00 | 3,049.00 | 2,985.00 | 3,037.00 | 3,037.00 | 0.60% | 957,400 |
| Aug 27, 2026 | 3,050.00 | 3,064.00 | 3,006.00 | 3,019.00 | 3,019.00 | -0.56% | 398,000 |
| Aug 26, 2026 | 3,003.00 | 3,057.00 | 3,002.00 | 3,036.00 | 3,036.00 | 0.56% | 251,200 |
| Aug 25, 2026 | 3,003.00 | 3,041.00 | 3,000.00 | 3,019.00 | 3,019.00 | 1.65% | 369,600 |
| 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 |