Headwaters Co., Ltd. (4011.T) JPX

Currency In JPY

4011.T Historical Return

If you invested ¥1000 in Headwaters Co.,Ltd (4011.T) since IPO date, it would be worth ¥288.15 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,127.54, while ¥1000 invested 1 year ago would be worth ¥507.17. This corresponds to total returns of -71.19%, 12.75%, -49.28%, respectively, with annualized returns of -19.2%, 2.43%, -49.28%.

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
July 31, 2026	1,888	1,945	1,945	1,963	1,872	25,200
July 30, 2026	1,866	1,888	1,888	1,894	1,840	40,600
July 29, 2026	1,913	1,870	1,870	1,945	1,860	44,900
July 28, 2026	1,975	1,919	1,919	1,978	1,906	47,200
July 27, 2026	1,936	1,987	1,987	1,987	1,930	15,900
July 24, 2026	1,945	1,936	1,936	1,970	1,922	22,400
July 23, 2026	1,960	1,955	1,955	1,984	1,931	18,000
July 22, 2026	1,986	1,970	1,970	2,028	1,960	27,300
July 21, 2026	1,931	1,946	1,946	1,990	1,930	24,900
July 17, 2026	2,009	1,930	1,930	2,009	1,906	83,700
July 16, 2026	2,138	2,059	2,059	2,138	2,059	24,400
July 15, 2026	2,085	2,143	2,143	2,143	2,050	19,300
July 14, 2026	2,066	2,114	2,114	2,115	2,066	15,400
July 13, 2026	2,117	2,096	2,096	2,148	2,046	24,300
July 10, 2026	2,050	2,117	2,117	2,122	2,041	20,500
July 09, 2026	2,036	2,057	2,057	2,066	2,030	10,100
July 08, 2026	2,063	2,032	2,032	2,074	2,030	14,600
July 07, 2026	2,120	2,044	2,044	2,145	2,040	28,300
July 06, 2026	2,195	2,137	2,137	2,201	2,090	24,100
July 03, 2026	2,140	2,181	2,181	2,182	2,110	34,900
July 02, 2026	2,020	2,120	2,120	2,139	2,020	38,800
July 01, 2026	2,036	2,020	2,020	2,039	1,987	30,600
June 30, 2026	2,055	2,015	2,015	2,055	1,985	26,100
June 29, 2026	1,962	2,054	2,054	2,078	1,962	39,400
June 26, 2026	2,007	1,956	1,956	2,007	1,955	21,800
June 25, 2026	2,035	2,022	2,022	2,050	2,018	18,000
June 24, 2026	2,043	2,026	2,026	2,099	2,021	22,800
June 23, 2026	2,141	2,010	2,010	2,141	2,005	39,900
June 22, 2026	2,006	2,141	2,141	2,179	2,005	62,800
June 19, 2026	2,140	1,998	1,998	2,140	1,953	69,000
June 18, 2026	2,121	2,108	2,108	2,225	2,101	77,200
June 17, 2026	2,051	2,114	2,114	2,150	2,013	31,300
June 16, 2026	1,987	2,035	2,035	2,040	1,925	24,600
June 15, 2026	1,939	1,964	1,964	1,993	1,928	31,900
June 12, 2026	1,935	1,923	1,923	1,963	1,890	28,100
June 11, 2026	1,933	1,931	1,931	1,933	1,862	59,400
June 10, 2026	2,103	2,005	2,005	2,104	1,999	46,300
June 09, 2026	2,188	2,117	2,117	2,209	2,101	41,800
June 08, 2026	2,321	2,177	2,177	2,323	2,170	80,000
June 05, 2026	2,318	2,400	2,400	2,461	2,318	42,800
June 04, 2026	2,337	2,328	2,328	2,370	2,281	35,600
June 03, 2026	2,400	2,377	2,377	2,404	2,310	40,000
June 02, 2026	2,399	2,432	2,432	2,437	2,275	75,500
June 01, 2026	2,298	2,449	2,449	2,493	2,283	80,300
May 29, 2026	2,211	2,293	2,293	2,340	2,200	61,600
May 28, 2026	2,338	2,216	2,216	2,338	2,177	76,500
May 27, 2026	2,298	2,388	2,388	2,388	2,251	49,200
May 26, 2026	2,390	2,303	2,303	2,390	2,269	68,600
May 25, 2026	2,495	2,403	2,403	2,520	2,370	101,500
May 22, 2026	2,306	2,345	2,345	2,349	2,260	39,400
May 21, 2026	2,320	2,296	2,296	2,371	2,266	61,500
May 20, 2026	2,382	2,224	2,224	2,382	2,204	69,600
May 19, 2026	2,403	2,382	2,382	2,440	2,331	55,400
May 18, 2026	2,379	2,402	2,402	2,460	2,321	210,300
May 15, 2026	2,078	2,091	2,091	2,138	2,072	49,300
May 14, 2026	2,166	2,069	2,069	2,220	2,063	57,000
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