Havix Corporation (TYO:3895)
Japan
· Delayed Price · Currency is JPY 434.00
-4.00 (-0.91%)
Mar 10, 2026, 9:00 AM JST
Havix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 425.00 | 434.00 | 410.00 | 434.00 | 434.00 | -0.91% | 25,200 |
| Mar 6, 2026 | 429.00 | 438.00 | 429.00 | 438.00 | 438.00 | 0.92% | 6,800 |
| Mar 5, 2026 | 440.00 | 442.00 | 427.00 | 434.00 | 434.00 | 0.46% | 17,900 |
| Mar 4, 2026 | 425.00 | 432.00 | 417.00 | 432.00 | 432.00 | 0.47% | 40,800 |
| Mar 3, 2026 | 448.00 | 453.00 | 429.00 | 430.00 | 430.00 | -5.49% | 51,100 |
| Mar 2, 2026 | 463.00 | 463.00 | 450.00 | 455.00 | 455.00 | -1.52% | 17,400 |
| Feb 27, 2026 | 461.00 | 462.00 | 460.00 | 462.00 | 462.00 | 0.22% | 9,000 |
| Feb 26, 2026 | 460.00 | 462.00 | 458.00 | 461.00 | 461.00 | - | 10,700 |
| Feb 25, 2026 | 457.00 | 461.00 | 455.00 | 461.00 | 461.00 | 1.10% | 13,200 |
| Feb 24, 2026 | 452.00 | 456.00 | 452.00 | 456.00 | 456.00 | 1.33% | 13,900 |
| Feb 20, 2026 | 446.00 | 450.00 | 446.00 | 450.00 | 450.00 | 0.90% | 13,700 |
| Feb 19, 2026 | 444.00 | 446.00 | 444.00 | 446.00 | 446.00 | 0.45% | 5,100 |
| Feb 18, 2026 | 445.00 | 446.00 | 442.00 | 444.00 | 444.00 | -0.22% | 7,300 |
| Feb 17, 2026 | 440.00 | 446.00 | 439.00 | 445.00 | 445.00 | 1.83% | 15,700 |
| Feb 16, 2026 | 435.00 | 438.00 | 434.00 | 437.00 | 437.00 | 0.69% | 8,000 |
| Feb 13, 2026 | 435.00 | 436.00 | 433.00 | 434.00 | 434.00 | 0.23% | 8,900 |
| Feb 12, 2026 | 432.00 | 435.00 | 432.00 | 433.00 | 433.00 | 0.23% | 16,300 |
| Feb 10, 2026 | 432.00 | 432.00 | 427.00 | 432.00 | 432.00 | - | 11,500 |
| Feb 9, 2026 | 432.00 | 433.00 | 427.00 | 432.00 | 432.00 | 1.41% | 12,000 |
| Feb 6, 2026 | 429.00 | 431.00 | 426.00 | 426.00 | 426.00 | -0.47% | 5,000 |
| Feb 5, 2026 | 436.00 | 436.00 | 428.00 | 428.00 | 428.00 | -1.38% | 5,400 |
| Feb 4, 2026 | 434.00 | 434.00 | 432.00 | 434.00 | 434.00 | 0.93% | 3,200 |
| Feb 3, 2026 | 433.00 | 433.00 | 430.00 | 430.00 | 430.00 | -0.69% | 1,000 |
| Feb 2, 2026 | 433.00 | 435.00 | 432.00 | 433.00 | 433.00 | 0.23% | 3,500 |
| Jan 30, 2026 | 431.00 | 432.00 | 429.00 | 432.00 | 432.00 | 0.23% | 2,000 |
| Jan 29, 2026 | 436.00 | 437.00 | 430.00 | 431.00 | 431.00 | -1.15% | 3,200 |
| Jan 28, 2026 | 440.00 | 440.00 | 435.00 | 436.00 | 436.00 | -0.46% | 5,500 |
| Jan 27, 2026 | 436.00 | 440.00 | 433.00 | 438.00 | 438.00 | 1.62% | 12,500 |
| Jan 26, 2026 | 432.00 | 432.00 | 427.00 | 431.00 | 431.00 | 1.65% | 7,900 |
| Jan 23, 2026 | 433.00 | 436.00 | 424.00 | 424.00 | 424.00 | -2.08% | 26,600 |
| Jan 22, 2026 | 436.00 | 440.00 | 424.00 | 433.00 | 433.00 | -1.14% | 17,900 |
| Jan 21, 2026 | 431.00 | 441.00 | 429.00 | 438.00 | 438.00 | 2.10% | 9,700 |
| Jan 20, 2026 | 427.00 | 432.00 | 425.00 | 429.00 | 429.00 | 0.94% | 6,600 |
| Jan 19, 2026 | 426.00 | 427.00 | 424.00 | 425.00 | 425.00 | - | 11,100 |
| Jan 16, 2026 | 426.00 | 426.00 | 424.00 | 425.00 | 425.00 | 0.24% | 6,800 |
| Jan 15, 2026 | 423.00 | 424.00 | 421.00 | 424.00 | 424.00 | 0.47% | 5,300 |
| Jan 14, 2026 | 424.00 | 424.00 | 418.00 | 422.00 | 422.00 | - | 6,000 |
| Jan 13, 2026 | 426.00 | 426.00 | 415.00 | 422.00 | 422.00 | -0.71% | 25,700 |
| Jan 9, 2026 | 425.00 | 426.00 | 421.00 | 425.00 | 425.00 | 0.24% | 7,500 |
| Jan 8, 2026 | 424.00 | 426.00 | 422.00 | 424.00 | 424.00 | 0.24% | 7,800 |
| Jan 7, 2026 | 425.00 | 425.00 | 421.00 | 423.00 | 423.00 | -0.24% | 9,100 |
| Jan 6, 2026 | 420.00 | 425.00 | 420.00 | 424.00 | 424.00 | 1.19% | 9,000 |
| Jan 5, 2026 | 418.00 | 419.00 | 416.00 | 419.00 | 419.00 | 1.21% | 20,100 |
| Dec 30, 2025 | 410.00 | 414.00 | 409.00 | 414.00 | 414.00 | 0.98% | 3,400 |
| Dec 29, 2025 | 409.00 | 412.00 | 407.00 | 410.00 | 410.00 | 0.49% | 5,900 |
| Dec 26, 2025 | 408.00 | 409.00 | 405.00 | 408.00 | 408.00 | - | 19,800 |
| Dec 25, 2025 | 408.00 | 409.00 | 406.00 | 408.00 | 408.00 | - | 11,900 |
| Dec 24, 2025 | 406.00 | 408.00 | 405.00 | 408.00 | 408.00 | 0.49% | 4,900 |
| Dec 23, 2025 | 407.00 | 408.00 | 405.00 | 406.00 | 406.00 | - | 7,400 |
| Dec 22, 2025 | 404.00 | 408.00 | 404.00 | 406.00 | 406.00 | 0.25% | 11,000 |
| Dec 19, 2025 | 404.00 | 408.00 | 403.00 | 405.00 | 405.00 | 0.25% | 3,900 |
| Dec 18, 2025 | 403.00 | 405.00 | 403.00 | 404.00 | 404.00 | - | 4,200 |
| Dec 17, 2025 | 403.00 | 405.00 | 403.00 | 404.00 | 404.00 | -0.25% | 5,100 |
| Dec 16, 2025 | 406.00 | 407.00 | 404.00 | 405.00 | 405.00 | 0.25% | 12,200 |
| Dec 15, 2025 | 403.00 | 406.00 | 402.00 | 404.00 | 404.00 | 0.25% | 4,600 |
| Dec 12, 2025 | 403.00 | 403.00 | 400.00 | 403.00 | 403.00 | 0.75% | 4,400 |
| Dec 11, 2025 | 404.00 | 405.00 | 397.00 | 400.00 | 400.00 | -1.72% | 30,100 |
| Dec 10, 2025 | 408.00 | 408.00 | 406.00 | 407.00 | 407.00 | - | 2,800 |
| Dec 9, 2025 | 410.00 | 410.00 | 406.00 | 407.00 | 407.00 | 0.25% | 21,200 |
| Dec 8, 2025 | 408.00 | 409.00 | 405.00 | 406.00 | 406.00 | -0.25% | 3,500 |
| Dec 5, 2025 | 407.00 | 407.00 | 404.00 | 407.00 | 407.00 | - | 7,700 |
| Dec 4, 2025 | 402.00 | 407.00 | 401.00 | 407.00 | 407.00 | 0.99% | 4,600 |
| Dec 3, 2025 | 406.00 | 407.00 | 401.00 | 403.00 | 403.00 | -0.49% | 5,600 |
| Dec 2, 2025 | 408.00 | 412.00 | 405.00 | 405.00 | 405.00 | -0.49% | 8,100 |
| Dec 1, 2025 | 410.00 | 410.00 | 403.00 | 407.00 | 407.00 | -0.73% | 6,600 |
| Nov 28, 2025 | 399.00 | 410.00 | 397.00 | 410.00 | 410.00 | 3.02% | 33,800 |
| Nov 27, 2025 | 397.00 | 398.00 | 382.00 | 398.00 | 398.00 | 1.02% | 46,700 |
| Nov 26, 2025 | 404.00 | 404.00 | 379.00 | 394.00 | 394.00 | -2.48% | 184,300 |
| Nov 25, 2025 | 402.00 | 404.00 | 401.00 | 404.00 | 404.00 | - | 5,600 |
| Nov 21, 2025 | 400.00 | 405.00 | 398.00 | 404.00 | 404.00 | 1.00% | 12,100 |
| Nov 20, 2025 | 405.00 | 405.00 | 398.00 | 400.00 | 400.00 | - | 10,500 |
| Nov 19, 2025 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | -0.74% | 2,400 |
| Nov 18, 2025 | 404.00 | 405.00 | 402.00 | 403.00 | 403.00 | -0.25% | 44,700 |
| Nov 17, 2025 | 404.00 | 404.00 | 401.00 | 404.00 | 404.00 | 0.25% | 14,300 |
| Nov 14, 2025 | 406.00 | 408.00 | 403.00 | 403.00 | 403.00 | -0.74% | 3,500 |
| Nov 13, 2025 | 404.00 | 407.00 | 403.00 | 406.00 | 406.00 | 0.74% | 7,000 |
| Nov 12, 2025 | 404.00 | 405.00 | 401.00 | 403.00 | 403.00 | - | 2,700 |
| Nov 11, 2025 | 403.00 | 405.00 | 401.00 | 403.00 | 403.00 | -0.74% | 10,300 |
| Nov 10, 2025 | 401.00 | 406.00 | 400.00 | 406.00 | 406.00 | 1.25% | 12,200 |
| Nov 7, 2025 | 403.00 | 403.00 | 396.00 | 401.00 | 401.00 | -0.74% | 24,300 |
| Nov 6, 2025 | 400.00 | 405.00 | 400.00 | 404.00 | 404.00 | 0.50% | 5,000 |
| Nov 5, 2025 | 407.00 | 407.00 | 400.00 | 402.00 | 402.00 | -0.25% | 13,900 |
| Nov 4, 2025 | 408.00 | 408.00 | 403.00 | 403.00 | 403.00 | -0.74% | 6,800 |
| Oct 31, 2025 | 406.00 | 406.00 | 403.00 | 406.00 | 406.00 | - | 5,200 |
| Oct 30, 2025 | 405.00 | 408.00 | 405.00 | 406.00 | 406.00 | - | 2,500 |
| Oct 29, 2025 | 412.00 | 412.00 | 406.00 | 406.00 | 406.00 | -0.49% | 6,100 |
| Oct 28, 2025 | 419.00 | 421.00 | 399.00 | 408.00 | 408.00 | -2.39% | 45,900 |
| Oct 27, 2025 | 421.00 | 424.00 | 418.00 | 418.00 | 418.00 | -0.24% | 7,200 |
| Oct 24, 2025 | 419.00 | 420.00 | 419.00 | 419.00 | 419.00 | 0.24% | 5,600 |
| Oct 23, 2025 | 417.00 | 418.00 | 417.00 | 418.00 | 418.00 | 0.48% | 4,800 |
| Oct 22, 2025 | 415.00 | 418.00 | 414.00 | 416.00 | 416.00 | 0.48% | 5,800 |
| Oct 21, 2025 | 414.00 | 415.00 | 413.00 | 414.00 | 414.00 | - | 9,900 |
| Oct 20, 2025 | 412.00 | 415.00 | 412.00 | 414.00 | 414.00 | 0.49% | 6,900 |
| Oct 17, 2025 | 418.00 | 418.00 | 411.00 | 412.00 | 412.00 | -1.44% | 35,800 |
| Oct 16, 2025 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | 1.21% | 9,800 |
| Oct 15, 2025 | 423.00 | 423.00 | 398.00 | 413.00 | 413.00 | - | 51,300 |
| Oct 14, 2025 | 428.00 | 429.00 | 399.00 | 413.00 | 413.00 | -3.50% | 66,200 |
| Oct 10, 2025 | 429.00 | 429.00 | 428.00 | 428.00 | 428.00 | -0.23% | 3,400 |
| Oct 9, 2025 | 429.00 | 429.00 | 428.00 | 429.00 | 429.00 | -0.23% | 700 |
| Oct 8, 2025 | 430.00 | 430.00 | 429.00 | 430.00 | 430.00 | - | 1,600 |