Headwaters Co.,Ltd (4011.T) JPX

2,313.00

+47(+2.07%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	2,583	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	2,510	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	0	2,855	2,805	13,600
February 19, 2026	2,903	2,851	0	2,903	2,830	11,100
February 18, 2026	2,869	2,885	0	2,940	2,830	26,700
February 17, 2026	2,731	2,845	0	2,880	2,730	41,800
February 16, 2026	2,930	2,705	0	2,950	2,677	117,500
February 13, 2026	3,020	2,880	0	3,085	2,880	39,100
February 12, 2026	2,974	3,050	0	3,090	2,961	40,600
February 10, 2026	2,860	2,924	0	2,938	2,842	29,800
February 09, 2026	2,900	2,840	0	2,900	2,811	26,200
February 06, 2026	2,794	2,810	0	2,818	2,735	27,700
February 05, 2026	2,835	2,836	0	2,913	2,795	32,000
February 04, 2026	2,831	2,821	0	2,848	2,788	26,900
February 03, 2026	2,825	2,859	0	2,866	2,775	30,100
February 02, 2026	2,833	2,784	0	2,915	2,770	38,300
January 30, 2026	2,950	2,883	0	2,950	2,816	45,000
January 29, 2026	2,710	2,931	0	2,980	2,701	115,100
January 28, 2026	2,817	2,710	0	2,818	2,701	102,100
January 27, 2026	3,005	2,830	0	3,060	2,775	322,100
January 26, 2026	3,500	3,330	0	3,500	3,325	60,800
January 23, 2026	3,340	3,500	0	3,610	3,265	85,100
January 22, 2026	3,435	3,340	0	3,450	3,280	57,900
January 21, 2026	3,425	3,395	0	3,425	3,310	65,300
January 20, 2026	3,550	3,485	0	3,625	3,460	76,900
January 19, 2026	3,585	3,490	0	3,690	3,455	147,200
January 16, 2026	3,260	3,305	0	3,325	3,175	42,000
January 15, 2026	3,030	3,265	0	3,265	3,030	31,100
January 14, 2026	3,035	3,075	0	3,120	3,025	19,400
January 13, 2026	3,135	3,065	0	3,135	3,015	33,900
January 09, 2026	3,130	3,105	0	3,165	3,070	38,800
January 08, 2026	3,120	3,060	0	3,210	3,045	54,900
January 07, 2026	2,890	3,115	0	3,115	2,877	55,400
January 06, 2026	2,870	2,878	0	2,960	2,865	33,200