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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,820	2,810	2,810	2,855	2,805	13,600
February 19, 2026	2,903	2,851	2,851	2,903	2,830	11,100
February 18, 2026	2,869	2,885	2,885	2,940	2,830	26,700
February 17, 2026	2,731	2,845	2,845	2,880	2,730	41,800
February 16, 2026	2,930	2,705	2,705	2,950	2,677	117,500
February 13, 2026	3,020	2,880	2,880	3,085	2,880	39,100
February 12, 2026	2,974	3,050	3,050	3,090	2,961	40,600
February 10, 2026	2,860	2,924	2,924	2,938	2,842	29,800
February 09, 2026	2,900	2,840	2,840	2,900	2,811	26,200
February 06, 2026	2,794	2,810	2,810	2,818	2,735	27,700
February 05, 2026	2,835	2,836	2,836	2,913	2,795	32,000
February 04, 2026	2,831	2,821	2,821	2,848	2,788	26,900
February 03, 2026	2,825	2,859	2,859	2,866	2,775	30,100
February 02, 2026	2,833	2,784	2,784	2,915	2,770	38,300
January 30, 2026	2,950	2,883	2,883	2,950	2,816	45,000
January 29, 2026	2,710	2,931	2,931	2,980	2,701	115,100
January 28, 2026	2,817	2,710	2,710	2,818	2,701	102,100
January 27, 2026	3,005	2,830	2,830	3,060	2,775	322,100
January 26, 2026	3,500	3,330	3,330	3,500	3,325	60,800
January 23, 2026	3,340	3,500	3,500	3,610	3,265	85,100
January 22, 2026	3,435	3,340	3,340	3,450	3,280	57,900
January 21, 2026	3,425	3,395	3,395	3,425	3,310	65,300
January 20, 2026	3,550	3,485	3,485	3,625	3,460	76,900
January 19, 2026	3,585	3,490	3,490	3,690	3,455	147,200
January 16, 2026	3,260	3,305	3,305	3,325	3,175	42,000
January 15, 2026	3,030	3,265	3,265	3,265	3,030	31,100
January 14, 2026	3,035	3,075	3,075	3,120	3,025	19,400
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

Headwaters Co.,Ltd (4011.T) JPX