Skip to main content
H2O Retailing Corporation (TYO:8242)
Japan flag Japan · Delayed Price · Currency is JPY
2,337.50
+33.00 (1.43%)
Apr 28, 2026, 3:30 PM JST

H2O Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,303.502,344.502,292.002,337.502,337.501.43%276,500
Apr 27, 20262,320.002,350.002,298.502,304.502,304.50-0.60%256,700
Apr 24, 20262,399.502,402.002,316.002,318.502,318.50-3.38%285,600
Apr 23, 20262,431.502,442.002,385.502,399.502,399.50-2.14%328,800
Apr 22, 20262,460.002,470.002,437.002,452.002,452.00-0.51%285,000
Apr 21, 20262,486.502,497.002,445.502,464.502,464.50-0.38%292,700
Apr 20, 20262,525.002,530.002,470.502,474.002,474.00-0.04%323,000
Apr 17, 20262,462.002,511.002,462.002,475.002,475.000.34%358,000
Apr 16, 20262,515.002,525.002,458.002,466.502,466.50-1.65%460,700
Apr 15, 20262,547.002,555.002,497.502,508.002,508.00-0.50%409,300
Apr 14, 20262,496.502,528.502,491.002,520.502,520.500.76%318,300
Apr 13, 20262,548.502,576.002,485.502,501.502,501.50-1.81%360,000
Apr 10, 20262,596.002,615.002,543.502,547.502,547.50-1.09%344,800
Apr 9, 20262,585.502,619.002,568.002,575.502,575.500.37%470,500
Apr 8, 20262,598.002,600.002,550.002,566.002,566.000.43%433,200
Apr 7, 20262,555.002,584.002,525.002,555.002,555.000.51%433,800
Apr 6, 20262,563.002,579.002,537.002,542.002,542.00-0.84%238,700
Apr 3, 20262,512.002,563.502,509.502,563.502,563.502.70%410,500
Apr 2, 20262,480.002,514.002,475.002,496.002,496.001.13%323,400
Apr 1, 20262,450.002,468.002,417.002,468.002,468.003.48%286,000
Mar 31, 20262,403.502,453.502,383.502,385.002,385.00-0.77%428,900
Mar 30, 20262,364.002,411.002,345.002,403.502,403.50-2.55%409,600
Mar 27, 20262,422.502,481.002,420.002,466.502,444.501.52%513,900
Mar 26, 20262,401.502,441.002,400.002,429.502,407.830.93%350,600
Mar 25, 20262,398.502,414.502,393.002,407.002,385.532.47%334,200
Mar 24, 20262,364.002,376.502,342.502,349.002,328.051.51%321,100
Mar 23, 20262,290.002,325.002,282.502,314.002,293.360.04%376,000
Mar 19, 20262,318.502,336.002,309.502,313.002,292.37-1.74%406,000
Mar 18, 20262,324.002,354.002,300.002,354.002,333.002.41%313,100
Mar 17, 20262,280.002,315.502,279.502,298.502,278.001.28%221,800
Mar 16, 20262,287.502,311.002,258.502,269.502,249.26-0.13%421,800
Mar 13, 20262,242.502,281.002,233.002,272.502,252.230.53%359,100
Mar 12, 20262,280.002,287.502,252.002,260.502,240.34-1.05%327,600
Mar 11, 20262,325.002,327.502,284.502,284.502,264.12-251,800
Mar 10, 20262,318.502,324.502,281.002,284.502,264.120.71%350,100
Mar 9, 20262,219.502,280.502,207.002,268.502,248.27-2.14%516,300
Mar 6, 20262,327.502,327.502,285.002,318.002,297.32-1.61%319,400
Mar 5, 20262,354.002,390.502,338.002,356.002,334.992.26%392,000
Mar 4, 20262,320.002,330.502,275.002,304.002,283.45-2.31%433,500
Mar 3, 20262,399.002,399.002,353.002,358.502,337.46-2.20%431,300
Mar 2, 20262,401.502,438.002,399.502,411.502,389.99-1.63%284,600
Feb 27, 20262,424.502,459.002,416.002,451.502,429.631.49%284,500
Feb 26, 20262,480.002,481.502,414.502,415.502,393.95-2.21%251,200
Feb 25, 20262,491.502,493.002,445.002,470.002,447.97-0.24%318,100
Feb 24, 20262,488.002,494.002,447.502,476.002,453.92-0.48%270,900
Feb 20, 20262,512.002,529.002,484.002,488.002,465.81-0.64%470,900
Feb 19, 20262,465.502,507.502,450.002,504.002,481.671.15%373,700
Feb 18, 20262,454.502,478.002,443.002,475.502,453.422.12%323,300
Feb 17, 20262,413.002,430.002,398.002,424.002,402.381.06%238,000
Feb 16, 20262,456.002,460.002,395.002,398.502,377.11-1.94%255,700
Feb 13, 20262,504.502,518.002,439.002,446.002,424.18-0.69%386,000
Feb 12, 20262,449.502,485.002,443.002,463.002,441.030.35%393,300
Feb 10, 20262,400.502,454.502,388.502,454.502,432.612.23%525,500
Feb 9, 20262,351.502,412.502,340.002,401.002,379.582.91%643,100
Feb 6, 20262,282.002,335.002,270.002,333.002,312.191.11%462,600
Feb 5, 20262,326.502,374.002,290.502,307.502,286.925.80%782,200
Feb 4, 20262,180.502,251.002,134.502,181.002,161.551.87%761,500
Feb 3, 20262,128.002,163.002,113.002,141.002,121.900.61%390,900
Feb 2, 20262,150.002,159.502,120.002,128.002,109.020.76%346,100
Jan 30, 20262,110.502,118.502,090.502,112.002,093.160.57%426,800
Jan 29, 20262,075.502,101.502,044.002,100.002,081.270.36%252,400
Jan 28, 20262,104.502,109.002,087.502,092.502,073.84-1.46%286,700
Jan 27, 20262,150.002,160.002,123.502,123.502,104.56-1.78%240,100
Jan 26, 20262,179.002,185.502,152.502,162.002,142.72-1.19%287,400
Jan 23, 20262,191.502,204.002,177.502,188.002,168.48-0.11%189,000
Jan 22, 20262,185.002,199.002,180.002,190.502,170.960.32%194,500
Jan 21, 20262,171.502,196.502,157.502,183.502,164.02-0.73%249,100
Jan 20, 20262,173.002,214.502,168.502,199.502,179.881.15%303,500
Jan 19, 20262,126.002,181.002,118.002,174.502,155.101.71%287,000
Jan 16, 20262,110.002,144.502,110.002,138.002,118.93-0.09%243,000
Jan 15, 20262,132.002,141.002,113.502,140.002,120.91-0.37%186,900
Jan 14, 20262,115.502,153.002,111.502,148.002,128.841.15%328,800
Jan 13, 20262,134.502,141.502,107.502,123.502,104.560.64%288,800
Jan 9, 20262,087.002,113.002,087.002,110.002,091.181.81%305,300
Jan 8, 20262,073.002,075.002,046.502,072.502,054.01-0.43%340,400
Jan 7, 20262,053.002,089.002,046.502,081.502,062.930.80%409,300
Jan 6, 20262,060.002,065.002,029.502,065.002,046.58-404,400
Jan 5, 20262,080.502,091.002,055.002,065.002,046.580.51%266,900
Dec 30, 20252,079.002,079.002,053.002,054.502,036.17-0.82%190,000
Dec 29, 20252,078.002,091.002,060.002,071.502,053.020.41%253,400
Dec 26, 20252,070.002,070.502,051.502,063.002,044.600.19%176,600
Dec 25, 20252,076.002,076.502,059.002,059.002,040.63-0.34%178,800
Dec 24, 20252,082.002,087.502,065.002,066.002,047.57-1.24%160,400
Dec 23, 20252,070.002,092.002,068.002,092.002,073.340.67%215,300
Dec 22, 20252,112.002,117.502,065.002,078.002,059.47-1.89%231,700
Dec 19, 20252,097.502,121.502,091.002,118.002,099.110.98%526,100
Dec 18, 20252,093.002,102.502,069.002,097.502,078.791.38%216,300
Dec 17, 20252,071.502,079.502,050.502,069.002,050.55-0.29%239,700
Dec 16, 20252,104.502,104.502,068.002,075.002,056.49-1.57%327,700
Dec 15, 20252,098.502,110.002,082.502,108.002,089.201.13%291,500
Dec 12, 20252,075.002,084.502,060.002,084.502,065.911.36%264,100
Dec 11, 20252,075.002,075.002,038.002,056.502,038.160.19%225,900
Dec 10, 20252,074.002,084.502,050.502,052.502,034.190.27%363,600
Dec 9, 20252,077.002,079.502,032.002,047.002,028.74-1.44%387,300
Dec 8, 20252,098.002,106.502,065.502,077.002,058.47-0.31%354,300
Dec 5, 20252,118.002,126.002,069.002,083.502,064.92-2.66%333,700
Dec 4, 20252,080.502,143.502,080.502,140.502,121.413.06%366,600
Dec 3, 20252,120.002,120.502,077.002,077.002,058.47-1.31%338,000
Dec 2, 20252,170.002,170.002,103.502,104.502,085.73-1.84%226,600
Dec 1, 20252,166.002,170.502,135.002,144.002,124.88-1.38%283,500