Skip to main content
Headwaters Co.,Ltd (TYO:4011)
Japan flag Japan · Delayed Price · Currency is JPY
2,247.00
+18.00 (0.81%)
Apr 30, 2026, 11:30 AM JST

Headwaters Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,072.002,229.002,072.002,229.002,229.008.73%28,200
Apr 27, 20262,034.002,067.002,010.002,050.002,050.000.10%27,000
Apr 24, 20262,101.002,101.002,034.002,048.002,048.00-2.01%20,200
Apr 23, 20262,170.002,173.002,064.002,090.002,090.00-3.69%37,500
Apr 22, 20262,230.002,239.002,167.002,170.002,170.00-2.82%28,400
Apr 21, 20262,327.002,327.002,225.002,233.002,233.00-0.09%25,800
Apr 20, 20262,315.002,327.002,235.002,235.002,235.00-4.89%31,200
Apr 17, 20262,395.002,395.002,316.002,350.002,350.000.21%17,300
Apr 16, 20262,301.002,395.002,301.002,345.002,345.002.09%15,000
Apr 15, 20262,368.002,390.002,296.002,297.002,297.00-0.91%18,200
Apr 14, 20262,347.002,398.002,305.002,318.002,318.000.91%23,500
Apr 13, 20262,300.002,319.002,297.002,297.002,297.00-0.99%7,500
Apr 10, 20262,415.002,415.002,308.002,320.002,320.00-3.29%12,800
Apr 9, 20262,399.002,403.002,345.002,399.002,399.001.52%12,500
Apr 8, 20262,350.002,380.002,340.002,363.002,363.002.43%22,200
Apr 7, 20262,340.002,359.002,307.002,307.002,307.000.09%12,800
Apr 6, 20262,302.002,358.002,291.002,305.002,305.00-0.35%7,700
Apr 3, 20262,270.002,360.002,270.002,313.002,313.002.07%15,300
Apr 2, 20262,339.002,370.002,266.002,266.002,266.00-1.00%12,400
Apr 1, 20262,283.002,311.002,283.002,289.002,289.001.28%7,300
Mar 31, 20262,300.002,315.002,260.002,260.002,260.00-1.05%8,800
Mar 30, 20262,223.002,284.002,200.002,284.002,284.001.51%6,200
Mar 27, 20262,246.002,275.002,225.002,250.002,250.00-0.35%5,200
Mar 26, 20262,260.002,282.002,224.002,258.002,258.00-1.14%9,600
Mar 25, 20262,250.002,330.002,250.002,284.002,284.003.02%11,900
Mar 24, 20262,246.002,250.002,196.002,217.002,217.001.37%13,700
Mar 23, 20262,222.002,231.002,183.002,187.002,187.00-4.95%17,500
Mar 19, 20262,381.002,392.002,301.002,301.002,301.00-5.11%21,500
Mar 18, 20262,400.002,430.002,400.002,425.002,425.001.17%30,300
Mar 17, 20262,497.002,508.002,397.002,397.002,397.00-4.00%58,900
Mar 16, 20262,525.002,553.002,490.002,497.002,497.00-2.61%12,500
Mar 13, 20262,600.002,629.002,548.002,564.002,564.00-2.69%20,700
Mar 12, 20262,600.002,635.002,555.002,635.002,635.002.05%12,200
Mar 11, 20262,611.002,630.002,580.002,582.002,582.000.82%14,100
Mar 10, 20262,569.002,587.002,504.002,561.002,561.001.67%17,100
Mar 9, 20262,600.002,600.002,485.002,519.002,519.00-5.19%40,900
Mar 6, 20262,610.002,719.002,610.002,657.002,657.001.80%18,100
Mar 5, 20262,610.002,698.002,601.002,610.002,610.004.15%20,000
Mar 4, 20262,613.002,647.002,500.002,506.002,506.00-5.90%36,900
Mar 3, 20262,804.002,804.002,663.002,663.002,663.00-3.30%41,900
Mar 2, 20262,800.002,805.002,719.002,754.002,754.00-2.86%30,000
Feb 27, 20262,895.002,895.002,804.002,835.002,835.00-0.94%19,700
Feb 26, 20262,727.002,900.002,701.002,862.002,862.006.71%65,300
Feb 25, 20262,723.002,757.002,667.002,682.002,682.000.34%27,900
Feb 24, 20262,810.002,810.002,671.002,673.002,673.00-4.88%31,100
Feb 20, 20262,820.002,855.002,805.002,810.002,810.00-1.44%13,600
Feb 19, 20262,903.002,903.002,830.002,851.002,851.00-1.18%11,100
Feb 18, 20262,869.002,940.002,830.002,885.002,885.001.41%26,700
Feb 17, 20262,731.002,880.002,730.002,845.002,845.005.18%41,800
Feb 16, 20262,930.002,950.002,677.002,705.002,705.00-6.08%117,500
Feb 13, 20263,020.003,085.002,880.002,880.002,880.00-5.57%39,100
Feb 12, 20262,974.003,090.002,961.003,050.003,050.004.31%40,600
Feb 10, 20262,860.002,938.002,842.002,924.002,924.002.96%29,800
Feb 9, 20262,900.002,900.002,811.002,840.002,840.001.07%26,200
Feb 6, 20262,794.002,818.002,735.002,810.002,810.00-0.92%27,700
Feb 5, 20262,835.002,913.002,795.002,836.002,836.000.53%32,000
Feb 4, 20262,831.002,848.002,788.002,821.002,821.00-1.33%26,900
Feb 3, 20262,825.002,866.002,775.002,859.002,859.002.69%30,100
Feb 2, 20262,833.002,915.002,770.002,784.002,784.00-3.43%38,300
Jan 30, 20262,950.002,950.002,816.002,883.002,883.00-1.64%45,000
Jan 29, 20262,710.002,980.002,701.002,931.002,931.008.15%115,100
Jan 28, 20262,817.002,818.002,701.002,710.002,710.00-4.24%102,100
Jan 27, 20263,005.003,060.002,775.002,830.002,830.00-15.02%322,100
Jan 26, 20263,500.003,500.003,325.003,330.003,330.00-4.86%60,800
Jan 23, 20263,340.003,610.003,265.003,500.003,500.004.79%85,100
Jan 22, 20263,435.003,450.003,280.003,340.003,340.00-1.62%57,900
Jan 21, 20263,425.003,425.003,310.003,395.003,395.00-2.58%65,300
Jan 20, 20263,550.003,625.003,460.003,485.003,485.00-0.14%76,900
Jan 19, 20263,585.003,690.003,455.003,490.003,490.005.60%147,200
Jan 16, 20263,260.003,325.003,175.003,305.003,305.001.23%42,000
Jan 15, 20263,030.003,265.003,030.003,265.003,265.006.18%31,100
Jan 14, 20263,035.003,120.003,025.003,075.003,075.000.33%19,400
Jan 13, 20263,135.003,135.003,015.003,065.003,065.00-1.29%33,900
Jan 9, 20263,130.003,165.003,070.003,105.003,105.001.47%38,800
Jan 8, 20263,120.003,210.003,045.003,060.003,060.00-1.77%54,900
Jan 7, 20262,890.003,115.002,877.003,115.003,115.008.23%55,400
Jan 6, 20262,870.002,960.002,865.002,878.002,878.002.06%33,200
Jan 5, 20262,820.002,830.002,768.002,820.002,820.000.18%30,000
Dec 30, 20252,809.002,820.002,760.002,815.002,815.00-0.81%27,100
Dec 29, 20252,932.002,932.002,811.002,838.002,838.00-1.70%30,700
Dec 26, 20252,976.002,976.002,870.002,887.002,887.00-0.45%77,600
Dec 25, 20252,670.002,937.002,668.002,900.002,900.008.82%77,700
Dec 24, 20252,734.002,756.002,663.002,665.002,665.00-2.52%41,300
Dec 23, 20252,701.002,791.002,699.002,734.002,734.000.92%23,300
Dec 22, 20252,751.002,805.002,697.002,709.002,709.000.30%48,500
Dec 19, 20252,700.002,750.002,700.002,701.002,701.00-0.99%21,200
Dec 18, 20252,701.002,730.002,667.002,728.002,728.00-0.11%30,200
Dec 17, 20252,787.002,789.002,713.002,731.002,731.00-0.62%39,200
Dec 16, 20252,793.002,793.002,735.002,748.002,748.00-2.28%22,400
Dec 15, 20252,799.002,855.002,780.002,812.002,812.00-0.28%21,500
Dec 12, 20252,812.002,852.002,782.002,820.002,820.00-1.16%30,700
Dec 11, 20252,891.002,909.002,810.002,853.002,853.00-1.28%31,100
Dec 10, 20252,860.002,935.002,860.002,890.002,890.002.23%28,300
Dec 9, 20252,891.002,891.002,811.002,827.002,827.00-2.42%20,800
Dec 8, 20252,932.002,960.002,869.002,897.002,897.00-1.19%22,300
Dec 5, 20252,946.003,085.002,920.002,932.002,932.00-0.48%50,700
Dec 4, 20252,860.002,950.002,859.002,946.002,946.004.84%34,300
Dec 3, 20252,777.002,829.002,740.002,810.002,810.001.19%24,200
Dec 2, 20252,875.002,875.002,761.002,777.002,777.00-4.41%25,600
Dec 1, 20253,050.003,050.002,877.002,905.002,905.00-3.65%24,300