Headwaters Co.,Ltd (4011.T) JPX

2,068.00

-70(-3.27%)

Updated at May 14 02:44PM

Currency In JPY

4011.T Historical Return

If you invested ¥1000 in Headwaters Co.,Ltd (4011.T) since IPO date, it would be worth ¥306.81 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥596.4, while ¥1000 invested 1 year ago would be worth ¥576.08. This corresponds to total returns of -69.32%, -40.36%, -42.39%, respectively, with annualized returns of -18.97%, -9.82%, -42.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4011.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	2,091	2,138	2,138	2,141	2,091	24,800
May 12, 2026	2,092	2,081	2,081	2,158	2,076	18,800
May 11, 2026	2,141	2,060	2,060	2,152	2,051	36,100
May 08, 2026	2,075	2,152	2,152	2,169	2,040	34,400
May 07, 2026	2,118	2,104	2,104	2,160	2,100	29,100
May 01, 2026	2,171	2,118	2,118	2,171	2,107	23,300
April 30, 2026	2,182	2,208	2,208	2,280	2,151	34,800
April 28, 2026	2,072	2,229	2,229	2,229	2,072	28,200
April 27, 2026	2,034	2,050	2,050	2,067	2,010	27,000
April 24, 2026	2,101	2,048	2,048	2,101	2,034	20,200
April 23, 2026	2,170	2,090	2,090	2,173	2,064	37,500
April 22, 2026	2,230	2,170	2,170	2,239	2,167	28,400
April 21, 2026	2,327	2,233	2,233	2,327	2,225	25,800
April 20, 2026	2,315	2,235	2,235	2,327	2,235	31,200
April 17, 2026	2,395	2,350	2,350	2,395	2,316	17,300
April 16, 2026	2,301	2,345	2,345	2,395	2,301	15,000
April 15, 2026	2,368	2,297	2,297	2,390	2,296	18,200
April 14, 2026	2,347	2,318	2,318	2,398	2,305	23,500
April 13, 2026	2,300	2,297	2,297	2,319	2,297	7,500
April 10, 2026	2,415	2,320	2,320	2,415	2,308	12,800
April 09, 2026	2,399	2,399	2,399	2,403	2,345	12,500
April 08, 2026	2,350	2,363	2,363	2,380	2,340	22,200
April 07, 2026	2,340	2,307	2,307	2,359	2,307	12,800
April 06, 2026	2,302	2,305	2,305	2,358	2,291	7,700
April 03, 2026	2,270	2,313	2,313	2,360	2,270	15,300
April 02, 2026	2,339	2,266	2,266	2,370	2,266	12,400
April 01, 2026	2,283	2,289	2,289	2,311	2,283	7,300
March 31, 2026	2,300	2,260	2,260	2,315	2,260	8,800
March 30, 2026	2,223	2,284	2,284	2,284	2,200	6,200
March 27, 2026	2,246	2,250	2,250	2,275	2,225	5,200
March 26, 2026	2,260	2,258	2,258	2,282	2,224	9,600
March 25, 2026	2,250	2,284	2,284	2,330	2,250	11,900
March 24, 2026	2,246	2,217	2,217	2,250	2,196	13,700
March 23, 2026	2,222	2,187	2,187	2,231	2,183	17,500
March 19, 2026	2,381	2,301	2,301	2,392	2,301	21,500
March 18, 2026	2,400	2,425	2,425	2,430	2,400	30,300
March 17, 2026	2,497	2,397	2,397	2,508	2,397	58,900
March 16, 2026	2,525	2,497	2,497	2,553	2,490	12,500
March 13, 2026	2,600	2,564	2,564	2,629	2,548	20,700
March 12, 2026	2,600	2,635	2,635	2,635	2,555	12,200
March 11, 2026	2,611	2,582	2,582	2,630	2,580	14,100
March 10, 2026	2,569	2,583	2,561	2,585	2,504	12,900
March 09, 2026	2,600	2,519	2,519	2,600	2,485	40,900
March 06, 2026	2,610	2,657	2,657	2,719	2,610	18,100
March 05, 2026	2,610	2,610	2,610	2,698	2,601	20,000
March 04, 2026	2,613	2,510	2,506	2,647	2,500	30,800
March 03, 2026	2,804	2,663	2,663	2,804	2,663	41,900
March 02, 2026	2,800	2,754	2,754	2,805	2,719	30,000
February 27, 2026	2,895	2,835	2,835	2,895	2,804	19,700
February 26, 2026	2,727	2,862	2,862	2,900	2,701	65,300
February 25, 2026	2,723	2,682	2,682	2,757	2,667	27,900
February 24, 2026	2,810	2,673	2,673	2,810	2,671	31,100
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