Skip to main content
H2O Retailing Corporation (TYO:8242)
Japan flag Japan · Delayed Price · Currency is JPY
2,268.50
-49.50 (-2.14%)
At close: Mar 9, 2026

H2O Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,219.502,280.502,207.002,268.502,268.50-2.14%516,300
Mar 6, 20262,327.502,327.502,285.002,318.002,318.00-1.61%319,400
Mar 5, 20262,354.002,390.502,338.002,356.002,356.002.26%392,000
Mar 4, 20262,320.002,330.502,275.002,304.002,304.00-2.31%433,500
Mar 3, 20262,399.002,399.002,353.002,358.502,358.50-2.20%431,300
Mar 2, 20262,401.502,438.002,399.502,411.502,411.50-1.63%284,600
Feb 27, 20262,424.502,459.002,416.002,451.502,451.501.49%284,500
Feb 26, 20262,480.002,481.502,414.502,415.502,415.50-2.21%251,200
Feb 25, 20262,491.502,493.002,445.002,470.002,470.00-0.24%318,100
Feb 24, 20262,488.002,494.002,447.502,476.002,476.00-0.48%270,900
Feb 20, 20262,512.002,529.002,484.002,488.002,488.00-0.64%470,900
Feb 19, 20262,465.502,507.502,450.002,504.002,504.001.15%373,700
Feb 18, 20262,454.502,478.002,443.002,475.502,475.502.12%323,300
Feb 17, 20262,413.002,430.002,398.002,424.002,424.001.06%238,000
Feb 16, 20262,456.002,460.002,395.002,398.502,398.50-1.94%255,700
Feb 13, 20262,504.502,518.002,439.002,446.002,446.00-0.69%386,000
Feb 12, 20262,449.502,485.002,443.002,463.002,463.000.35%393,300
Feb 10, 20262,400.502,454.502,388.502,454.502,454.502.23%525,500
Feb 9, 20262,351.502,412.502,340.002,401.002,401.002.91%643,100
Feb 6, 20262,282.002,335.002,270.002,333.002,333.001.11%462,600
Feb 5, 20262,326.502,374.002,290.502,307.502,307.505.80%782,200
Feb 4, 20262,180.502,251.002,134.502,181.002,181.001.87%761,500
Feb 3, 20262,128.002,163.002,113.002,141.002,141.000.61%390,900
Feb 2, 20262,150.002,159.502,120.002,128.002,128.000.76%346,100
Jan 30, 20262,110.502,118.502,090.502,112.002,112.000.57%426,800
Jan 29, 20262,075.502,101.502,044.002,100.002,100.000.36%252,400
Jan 28, 20262,104.502,109.002,087.502,092.502,092.50-1.46%286,700
Jan 27, 20262,150.002,160.002,123.502,123.502,123.50-1.78%240,100
Jan 26, 20262,179.002,185.502,152.502,162.002,162.00-1.19%287,400
Jan 23, 20262,191.502,204.002,177.502,188.002,188.00-0.11%189,000
Jan 22, 20262,185.002,199.002,180.002,190.502,190.500.32%194,500
Jan 21, 20262,171.502,196.502,157.502,183.502,183.50-0.73%249,100
Jan 20, 20262,173.002,214.502,168.502,199.502,199.501.15%303,500
Jan 19, 20262,126.002,181.002,118.002,174.502,174.501.71%287,000
Jan 16, 20262,110.002,144.502,110.002,138.002,138.00-0.09%243,000
Jan 15, 20262,132.002,141.002,113.502,140.002,140.00-0.37%186,900
Jan 14, 20262,115.502,153.002,111.502,148.002,148.001.15%328,800
Jan 13, 20262,134.502,141.502,107.502,123.502,123.500.64%288,800
Jan 9, 20262,087.002,113.002,087.002,110.002,110.001.81%305,300
Jan 8, 20262,073.002,075.002,046.502,072.502,072.50-0.43%340,400
Jan 7, 20262,053.002,089.002,046.502,081.502,081.500.80%409,300
Jan 6, 20262,060.002,065.002,029.502,065.002,065.00-404,400
Jan 5, 20262,080.502,091.002,055.002,065.002,065.000.51%266,900
Dec 30, 20252,079.002,079.002,053.002,054.502,054.50-0.82%190,000
Dec 29, 20252,078.002,091.002,060.002,071.502,071.500.41%253,400
Dec 26, 20252,070.002,070.502,051.502,063.002,063.000.19%176,600
Dec 25, 20252,076.002,076.502,059.002,059.002,059.00-0.34%178,800
Dec 24, 20252,082.002,087.502,065.002,066.002,066.00-1.24%160,400
Dec 23, 20252,070.002,092.002,068.002,092.002,092.000.67%215,300
Dec 22, 20252,112.002,117.502,065.002,078.002,078.00-1.89%231,700
Dec 19, 20252,097.502,121.502,091.002,118.002,118.000.98%526,100
Dec 18, 20252,093.002,102.502,069.002,097.502,097.501.38%216,300
Dec 17, 20252,071.502,079.502,050.502,069.002,069.00-0.29%239,700
Dec 16, 20252,104.502,104.502,068.002,075.002,075.00-1.57%327,700
Dec 15, 20252,098.502,110.002,082.502,108.002,108.001.13%291,500
Dec 12, 20252,075.002,084.502,060.002,084.502,084.501.36%264,100
Dec 11, 20252,075.002,075.002,038.002,056.502,056.500.19%225,900
Dec 10, 20252,074.002,084.502,050.502,052.502,052.500.27%363,600
Dec 9, 20252,077.002,079.502,032.002,047.002,047.00-1.44%387,300
Dec 8, 20252,098.002,106.502,065.502,077.002,077.00-0.31%354,300
Dec 5, 20252,118.002,126.002,069.002,083.502,083.50-2.66%333,700
Dec 4, 20252,080.502,143.502,080.502,140.502,140.503.06%366,600
Dec 3, 20252,120.002,120.502,077.002,077.002,077.00-1.31%338,000
Dec 2, 20252,170.002,170.002,103.502,104.502,104.50-1.84%226,600
Dec 1, 20252,166.002,170.502,135.002,144.002,144.00-1.38%283,500
Nov 28, 20252,175.002,188.002,165.502,174.002,174.00-0.05%276,500
Nov 27, 20252,175.002,185.502,159.002,175.002,175.000.25%261,100
Nov 26, 20252,150.002,177.002,136.502,169.502,169.501.71%339,700
Nov 25, 20252,129.002,145.002,112.002,133.002,133.00-0.70%359,100
Nov 21, 20252,081.502,149.502,080.002,148.002,148.003.19%662,200
Nov 20, 20252,058.002,096.502,043.502,081.502,081.501.86%451,700
Nov 19, 20252,036.002,057.002,030.002,043.502,043.501.59%429,600
Nov 18, 20251,999.002,033.001,997.002,011.502,011.50-0.17%741,100
Nov 17, 20252,069.002,083.501,973.002,015.002,015.00-6.95%970,200
Nov 14, 20252,125.502,170.002,125.502,165.502,165.501.88%341,200
Nov 13, 20252,137.502,158.502,124.502,125.502,125.50-0.79%395,500
Nov 12, 20252,100.002,144.502,095.002,142.502,142.502.61%460,600
Nov 11, 20252,121.002,121.002,070.502,088.002,088.00-1.56%333,000
Nov 10, 20252,120.002,127.002,102.002,121.002,121.000.90%303,400
Nov 7, 20252,096.002,114.002,081.502,102.002,102.000.29%256,900
Nov 6, 20252,082.002,106.502,073.002,096.002,096.001.11%368,100
Nov 5, 20252,080.002,095.002,045.002,073.002,073.00-0.34%444,400
Nov 4, 20252,088.502,106.002,062.502,080.002,080.00-0.41%589,100
Oct 31, 20252,050.502,098.002,045.502,088.502,088.502.15%567,300
Oct 30, 20252,035.002,048.502,020.502,044.502,044.500.27%376,200
Oct 29, 20252,080.502,085.502,036.502,039.002,039.00-2.23%362,500
Oct 28, 20252,109.502,115.002,074.002,085.502,085.50-1.95%347,300
Oct 27, 20252,115.002,136.502,108.502,127.002,127.001.84%375,300
Oct 24, 20252,105.502,114.502,088.502,088.502,088.50-1.23%323,500
Oct 23, 20252,084.002,128.002,084.002,114.502,114.501.46%305,100
Oct 22, 20252,065.002,095.002,065.002,084.002,084.000.90%269,600
Oct 21, 20252,078.502,090.002,062.002,065.502,065.50-0.63%241,400
Oct 20, 20252,090.002,109.502,070.002,078.502,078.500.78%321,800
Oct 17, 20252,088.002,094.502,051.002,062.502,062.50-1.74%385,500
Oct 16, 20252,042.502,099.502,042.502,099.002,099.004.25%587,900
Oct 15, 20252,020.002,043.502,013.502,013.502,013.50-0.59%373,300
Oct 14, 20251,992.002,034.001,981.502,025.502,025.50-0.30%558,600
Oct 10, 20252,056.502,069.502,031.502,031.502,031.50-2.45%530,500
Oct 9, 20252,088.002,094.502,063.002,082.502,082.50-0.72%306,500
Oct 8, 20252,112.002,121.502,094.502,097.502,097.50-0.59%376,500