Havix Corporation (TYO:3895)
Japan
· Delayed Price · Currency is JPY 411.00
+1.00 (0.24%)
Apr 28, 2026, 3:30 PM JST
Havix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 407.00 | 411.00 | 407.00 | 411.00 | 411.00 | 0.24% | 5,800 |
| Apr 27, 2026 | 408.00 | 410.00 | 408.00 | 410.00 | 410.00 | -0.73% | 7,600 |
| Apr 24, 2026 | 410.00 | 413.00 | 409.00 | 413.00 | 413.00 | 0.49% | 8,500 |
| Apr 23, 2026 | 415.00 | 415.00 | 410.00 | 411.00 | 411.00 | -0.72% | 2,700 |
| Apr 22, 2026 | 417.00 | 417.00 | 412.00 | 414.00 | 414.00 | -0.48% | 1,300 |
| Apr 21, 2026 | 414.00 | 416.00 | 413.00 | 416.00 | 416.00 | -0.24% | 2,600 |
| Apr 20, 2026 | 417.00 | 417.00 | 411.00 | 417.00 | 417.00 | 0.48% | 4,900 |
| Apr 17, 2026 | 416.00 | 416.00 | 413.00 | 415.00 | 415.00 | -0.24% | 3,600 |
| Apr 16, 2026 | 416.00 | 418.00 | 416.00 | 416.00 | 416.00 | 0.24% | 900 |
| Apr 15, 2026 | 417.00 | 417.00 | 411.00 | 415.00 | 415.00 | -0.24% | 4,400 |
| Apr 14, 2026 | 419.00 | 421.00 | 416.00 | 416.00 | 416.00 | -0.72% | 6,000 |
| Apr 13, 2026 | 418.00 | 419.00 | 418.00 | 419.00 | 419.00 | -0.24% | 5,700 |
| Apr 10, 2026 | 423.00 | 423.00 | 420.00 | 420.00 | 420.00 | -0.71% | 1,400 |
| Apr 9, 2026 | 421.00 | 423.00 | 419.00 | 423.00 | 423.00 | 0.48% | 3,000 |
| Apr 8, 2026 | 422.00 | 422.00 | 418.00 | 421.00 | 421.00 | 0.72% | 6,900 |
| Apr 7, 2026 | 418.00 | 420.00 | 417.00 | 418.00 | 418.00 | - | 4,700 |
| Apr 6, 2026 | 420.00 | 423.00 | 415.00 | 418.00 | 418.00 | -0.48% | 10,700 |
| Apr 3, 2026 | 421.00 | 421.00 | 419.00 | 420.00 | 420.00 | 0.24% | 5,000 |
| Apr 2, 2026 | 421.00 | 424.00 | 415.00 | 419.00 | 419.00 | -1.64% | 19,000 |
| Apr 1, 2026 | 424.00 | 426.00 | 424.00 | 426.00 | 426.00 | - | 2,400 |
| Mar 31, 2026 | 426.00 | 428.00 | 425.00 | 426.00 | 426.00 | 0.24% | 2,200 |
| Mar 30, 2026 | 424.00 | 428.00 | 422.00 | 425.00 | 425.00 | -3.19% | 10,900 |
| Mar 27, 2026 | 436.00 | 445.00 | 436.00 | 439.00 | 423.00 | 0.92% | 13,200 |
| Mar 26, 2026 | 437.00 | 437.00 | 432.00 | 435.00 | 419.15 | -0.68% | 3,600 |
| Mar 25, 2026 | 437.00 | 440.00 | 433.00 | 438.00 | 422.04 | 0.92% | 3,400 |
| Mar 24, 2026 | 435.00 | 438.00 | 434.00 | 434.00 | 418.18 | 0.46% | 2,300 |
| Mar 23, 2026 | 436.00 | 438.00 | 430.00 | 432.00 | 416.26 | -2.70% | 8,600 |
| Mar 19, 2026 | 441.00 | 444.00 | 441.00 | 444.00 | 427.82 | -0.22% | 4,800 |
| Mar 18, 2026 | 446.00 | 446.00 | 440.00 | 445.00 | 428.78 | -0.22% | 2,100 |
| Mar 17, 2026 | 440.00 | 446.00 | 439.00 | 446.00 | 429.74 | 1.59% | 18,800 |
| Mar 16, 2026 | 435.00 | 439.00 | 434.00 | 439.00 | 423.00 | 0.92% | 14,000 |
| Mar 13, 2026 | 432.00 | 435.00 | 432.00 | 435.00 | 419.15 | -0.23% | 2,500 |
| Mar 12, 2026 | 437.00 | 437.00 | 433.00 | 436.00 | 420.11 | - | 2,400 |
| Mar 11, 2026 | 431.00 | 437.00 | 431.00 | 436.00 | 420.11 | 0.93% | 4,000 |
| Mar 10, 2026 | 434.00 | 435.00 | 430.00 | 432.00 | 416.26 | -0.46% | 3,800 |
| Mar 9, 2026 | 425.00 | 434.00 | 410.00 | 434.00 | 418.18 | -0.91% | 25,200 |
| Mar 6, 2026 | 429.00 | 438.00 | 429.00 | 438.00 | 422.04 | 0.92% | 6,800 |
| Mar 5, 2026 | 440.00 | 442.00 | 427.00 | 434.00 | 418.18 | 0.46% | 17,900 |
| Mar 4, 2026 | 425.00 | 432.00 | 417.00 | 432.00 | 416.26 | 0.47% | 40,800 |
| Mar 3, 2026 | 448.00 | 453.00 | 429.00 | 430.00 | 414.33 | -5.49% | 51,100 |
| Mar 2, 2026 | 463.00 | 463.00 | 450.00 | 455.00 | 438.42 | -1.52% | 17,400 |
| Feb 27, 2026 | 461.00 | 462.00 | 460.00 | 462.00 | 445.16 | 0.22% | 9,000 |
| Feb 26, 2026 | 460.00 | 462.00 | 458.00 | 461.00 | 444.20 | - | 10,700 |
| Feb 25, 2026 | 457.00 | 461.00 | 455.00 | 461.00 | 444.20 | 1.10% | 13,200 |
| Feb 24, 2026 | 452.00 | 456.00 | 452.00 | 456.00 | 439.38 | 1.33% | 13,900 |
| Feb 20, 2026 | 446.00 | 450.00 | 446.00 | 450.00 | 433.60 | 0.90% | 13,700 |
| Feb 19, 2026 | 444.00 | 446.00 | 444.00 | 446.00 | 429.74 | 0.45% | 5,100 |
| Feb 18, 2026 | 445.00 | 446.00 | 442.00 | 444.00 | 427.82 | -0.22% | 7,300 |
| Feb 17, 2026 | 440.00 | 446.00 | 439.00 | 445.00 | 428.78 | 1.83% | 15,700 |
| Feb 16, 2026 | 435.00 | 438.00 | 434.00 | 437.00 | 421.07 | 0.69% | 8,000 |
| Feb 13, 2026 | 435.00 | 436.00 | 433.00 | 434.00 | 418.18 | 0.23% | 8,900 |
| Feb 12, 2026 | 432.00 | 435.00 | 432.00 | 433.00 | 417.22 | 0.23% | 16,300 |
| Feb 10, 2026 | 432.00 | 432.00 | 427.00 | 432.00 | 416.26 | - | 11,500 |
| Feb 9, 2026 | 432.00 | 433.00 | 427.00 | 432.00 | 416.26 | 1.41% | 12,000 |
| Feb 6, 2026 | 429.00 | 431.00 | 426.00 | 426.00 | 410.47 | -0.47% | 5,000 |
| Feb 5, 2026 | 436.00 | 436.00 | 428.00 | 428.00 | 412.40 | -1.38% | 5,400 |
| Feb 4, 2026 | 434.00 | 434.00 | 432.00 | 434.00 | 418.18 | 0.93% | 3,200 |
| Feb 3, 2026 | 433.00 | 433.00 | 430.00 | 430.00 | 414.33 | -0.69% | 1,200 |
| Feb 2, 2026 | 433.00 | 435.00 | 432.00 | 433.00 | 417.22 | 0.23% | 3,500 |
| Jan 30, 2026 | 431.00 | 432.00 | 429.00 | 432.00 | 416.26 | 0.23% | 2,000 |
| Jan 29, 2026 | 436.00 | 437.00 | 430.00 | 431.00 | 415.29 | -1.15% | 3,200 |
| Jan 28, 2026 | 440.00 | 440.00 | 435.00 | 436.00 | 420.11 | -0.46% | 5,500 |
| Jan 27, 2026 | 436.00 | 440.00 | 433.00 | 438.00 | 422.04 | 1.62% | 12,500 |
| Jan 26, 2026 | 432.00 | 432.00 | 427.00 | 431.00 | 415.29 | 1.65% | 7,900 |
| Jan 23, 2026 | 433.00 | 436.00 | 424.00 | 424.00 | 408.55 | -2.08% | 26,600 |
| Jan 22, 2026 | 436.00 | 440.00 | 424.00 | 433.00 | 417.22 | -1.14% | 17,900 |
| Jan 21, 2026 | 431.00 | 441.00 | 429.00 | 438.00 | 422.04 | 2.10% | 9,700 |
| Jan 20, 2026 | 427.00 | 432.00 | 425.00 | 429.00 | 413.36 | 0.94% | 6,600 |
| Jan 19, 2026 | 426.00 | 427.00 | 424.00 | 425.00 | 409.51 | - | 11,100 |
| Jan 16, 2026 | 426.00 | 426.00 | 424.00 | 425.00 | 409.51 | 0.24% | 6,800 |
| Jan 15, 2026 | 423.00 | 424.00 | 421.00 | 424.00 | 408.55 | 0.47% | 5,300 |
| Jan 14, 2026 | 424.00 | 424.00 | 418.00 | 422.00 | 406.62 | - | 6,000 |
| Jan 13, 2026 | 426.00 | 426.00 | 415.00 | 422.00 | 406.62 | -0.71% | 25,700 |
| Jan 9, 2026 | 425.00 | 426.00 | 421.00 | 425.00 | 409.51 | 0.24% | 7,500 |
| Jan 8, 2026 | 424.00 | 426.00 | 422.00 | 424.00 | 408.55 | 0.24% | 7,800 |
| Jan 7, 2026 | 425.00 | 425.00 | 421.00 | 423.00 | 407.58 | -0.24% | 9,100 |
| Jan 6, 2026 | 420.00 | 425.00 | 420.00 | 424.00 | 408.55 | 1.19% | 9,000 |
| Jan 5, 2026 | 418.00 | 419.00 | 416.00 | 419.00 | 403.73 | 1.21% | 20,100 |
| Dec 30, 2025 | 410.00 | 414.00 | 409.00 | 414.00 | 398.91 | 0.98% | 3,400 |
| Dec 29, 2025 | 409.00 | 412.00 | 407.00 | 410.00 | 395.06 | 0.49% | 5,900 |
| Dec 26, 2025 | 408.00 | 409.00 | 405.00 | 408.00 | 393.13 | - | 19,800 |
| Dec 25, 2025 | 408.00 | 409.00 | 406.00 | 408.00 | 393.13 | - | 11,900 |
| Dec 24, 2025 | 406.00 | 408.00 | 405.00 | 408.00 | 393.13 | 0.49% | 4,900 |
| Dec 23, 2025 | 407.00 | 408.00 | 405.00 | 406.00 | 391.20 | - | 7,400 |
| Dec 22, 2025 | 404.00 | 408.00 | 404.00 | 406.00 | 391.20 | 0.25% | 11,000 |
| Dec 19, 2025 | 404.00 | 408.00 | 403.00 | 405.00 | 390.24 | 0.25% | 3,900 |
| Dec 18, 2025 | 403.00 | 405.00 | 403.00 | 404.00 | 389.28 | - | 4,200 |
| Dec 17, 2025 | 403.00 | 405.00 | 403.00 | 404.00 | 389.28 | -0.25% | 5,100 |
| Dec 16, 2025 | 406.00 | 407.00 | 404.00 | 405.00 | 390.24 | 0.25% | 12,200 |
| Dec 15, 2025 | 403.00 | 406.00 | 402.00 | 404.00 | 389.28 | 0.25% | 4,600 |
| Dec 12, 2025 | 403.00 | 403.00 | 400.00 | 403.00 | 388.31 | 0.75% | 4,400 |
| Dec 11, 2025 | 404.00 | 405.00 | 397.00 | 400.00 | 385.42 | -1.72% | 30,100 |
| Dec 10, 2025 | 408.00 | 408.00 | 406.00 | 407.00 | 392.17 | - | 2,800 |
| Dec 9, 2025 | 410.00 | 410.00 | 406.00 | 407.00 | 392.17 | 0.25% | 21,200 |
| Dec 8, 2025 | 408.00 | 409.00 | 405.00 | 406.00 | 391.20 | -0.25% | 3,500 |
| Dec 5, 2025 | 407.00 | 407.00 | 404.00 | 407.00 | 392.17 | - | 7,700 |
| Dec 4, 2025 | 402.00 | 407.00 | 401.00 | 407.00 | 392.17 | 0.99% | 4,600 |
| Dec 3, 2025 | 406.00 | 407.00 | 401.00 | 403.00 | 388.31 | -0.49% | 5,600 |
| Dec 2, 2025 | 408.00 | 412.00 | 405.00 | 405.00 | 390.24 | -0.49% | 8,100 |
| Dec 1, 2025 | 410.00 | 410.00 | 403.00 | 407.00 | 392.17 | -0.73% | 6,600 |