Headwaters Co.,Ltd - 4011.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	3,135	3,065	3,065	3,135	3,015	33,900
January 09, 2026	3,130	3,105	3,105	3,165	3,070	38,800
January 08, 2026	3,120	3,060	3,060	3,210	3,045	54,900
January 07, 2026	2,890	3,115	3,115	3,115	2,877	55,400
January 06, 2026	2,870	2,878	2,878	2,960	2,865	33,200
January 05, 2026	2,820	2,820	2,820	2,830	2,768	30,000
December 30, 2025	2,809	2,815	2,815	2,820	2,760	27,100
December 29, 2025	2,932	2,838	2,838	2,932	2,811	30,700
December 26, 2025	2,976	2,887	2,887	2,976	2,870	77,600
December 25, 2025	2,670	2,900	2,900	2,937	2,668	77,700
December 24, 2025	2,734	2,665	2,665	2,756	2,663	41,300
December 23, 2025	2,701	2,734	2,734	2,791	2,699	23,300
December 22, 2025	2,751	2,709	2,709	2,805	2,697	48,500
December 19, 2025	2,700	2,701	2,701	2,750	2,700	21,200
December 18, 2025	2,701	2,728	2,728	2,730	2,667	30,200
December 17, 2025	2,787	2,731	2,731	2,789	2,713	39,200
December 16, 2025	2,793	2,748	2,748	2,793	2,735	22,400
December 15, 2025	2,799	2,812	2,812	2,855	2,780	21,500
December 12, 2025	2,812	2,820	2,820	2,852	2,782	30,700
December 11, 2025	2,891	2,853	2,853	2,909	2,810	31,100
December 10, 2025	2,860	2,890	2,890	2,935	2,860	28,300
December 09, 2025	2,891	2,827	2,827	2,891	2,811	20,800
December 08, 2025	2,932	2,897	2,897	2,960	2,869	22,300
December 05, 2025	2,946	2,932	2,932	3,085	2,920	50,700
December 04, 2025	2,860	2,946	2,946	2,950	2,859	34,300
December 03, 2025	2,777	2,810	2,810	2,829	2,740	24,200
December 02, 2025	2,875	2,777	2,777	2,875	2,761	25,600
December 01, 2025	3,050	2,905	2,905	3,050	2,877	24,300
November 28, 2025	3,100	3,015	3,015	3,120	2,981	39,100
November 27, 2025	2,870	2,953	2,953	2,967	2,855	17,100
November 26, 2025	2,883	2,870	2,870	2,930	2,855	26,800
November 25, 2025	2,985	2,869	2,869	2,995	2,859	28,000
November 21, 2025	3,000	2,968	2,968	3,010	2,930	30,100
November 20, 2025	3,125	3,035	3,035	3,165	3,025	19,700
November 19, 2025	3,220	3,060	3,060	3,240	3,035	40,200
November 18, 2025	3,190	3,100	3,100	3,215	3,100	20,900
November 17, 2025	3,170	3,260	3,260	3,275	3,115	33,900
November 14, 2025	3,185	3,170	3,170	3,205	3,110	31,200
November 13, 2025	3,365	3,190	3,190	3,375	3,190	35,000
November 12, 2025	3,295	3,390	3,390	3,390	3,260	22,100
November 11, 2025	3,340	3,300	3,300	3,340	3,230	15,700
November 10, 2025	3,300	3,300	3,300	3,330	3,280	13,000
November 07, 2025	3,240	3,290	3,290	3,305	3,240	25,800
November 06, 2025	3,375	3,290	3,290	3,375	3,260	20,700
November 05, 2025	3,375	3,290	3,290	3,375	3,260	24,300
November 04, 2025	3,375	3,360	3,360	3,405	3,230	25,500
October 31, 2025	3,275	3,410	3,410	3,415	3,245	33,700
October 30, 2025	3,180	3,260	3,260	3,260	3,165	17,500
October 29, 2025	3,300	3,215	3,215	3,360	3,200	39,800
October 28, 2025	3,405	3,335	3,335	3,405	3,335	23,500
October 27, 2025	3,440	3,430	3,430	3,525	3,400	22,400
October 24, 2025	3,460	3,430	3,430	3,475	3,405	18,400
October 23, 2025	3,530	3,460	3,460	3,530	3,460	14,000
October 22, 2025	3,575	3,550	3,550	3,645	3,550	13,600
October 21, 2025	3,620	3,585	3,585	3,630	3,525	17,900
October 20, 2025	3,400	3,610	3,610	3,615	3,385	36,300
October 17, 2025	3,455	3,350	3,350	3,455	3,340	16,400
October 16, 2025	3,440	3,475	3,475	3,500	3,425	14,900
October 15, 2025	3,355	3,510	3,510	3,535	3,355	32,000
October 14, 2025	3,430	3,355	3,355	3,450	3,330	31,600

Headwaters Co.,Ltd (4011.T) JPX