H2O Retailing Corporation (8242.T) JPX

2,272.50

+12(+0.53%)

Updated at March 13 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
March 13, 2026	2,242.5	2,272.5	2,272.5	2,281	2,233	359,100
March 12, 2026	2,280	2,260.5	2,260.5	2,287.5	2,252	327,600
March 11, 2026	2,325	2,284.5	2,284.5	2,327.5	2,284.5	251,800
March 10, 2026	2,318.5	2,316	2,316	2,324	2,283	109,000
March 09, 2026	2,219.5	2,268.5	2,268.5	2,280.5	2,207	516,300
March 06, 2026	2,327.5	2,318	2,318	2,327.5	2,285	319,400
March 05, 2026	2,354	2,356	2,356	2,390.5	2,338	392,000
March 04, 2026	2,320	2,304	2,304	2,330.5	2,275	253,100
March 03, 2026	2,399	2,358.5	2,358.5	2,399	2,353	431,300
March 02, 2026	2,401.5	2,411.5	2,411.5	2,438	2,399.5	284,600
February 27, 2026	2,424.5	2,451.5	2,451.5	2,459	2,416	284,500
February 26, 2026	2,480	2,415.5	2,415.5	2,481.5	2,414.5	251,200
February 25, 2026	2,491.5	2,470	2,470	2,493	2,445	318,100
February 24, 2026	2,488	2,476	2,476	2,494	2,447.5	270,900
February 20, 2026	2,512	2,488	0	2,529	2,484	470,900
February 19, 2026	2,465.5	2,504	0	2,507.5	2,450	373,700
February 18, 2026	2,454.5	2,475.5	0	2,478	2,443	323,300
February 17, 2026	2,413	2,424	0	2,430	2,398	238,000
February 16, 2026	2,456	2,398.5	0	2,460	2,395	255,700
February 13, 2026	2,504.5	2,446	0	2,518	2,439	386,000
February 12, 2026	2,449.5	2,463	0	2,485	2,443	393,300
February 10, 2026	2,400.5	2,454.5	0	2,454.5	2,388.5	525,500
February 09, 2026	2,351.5	2,401	0	2,412.5	2,340	643,100
February 06, 2026	2,282	2,333	0	2,335	2,270	462,600
February 05, 2026	2,326.5	2,307.5	0	2,374	2,290.5	782,200
February 04, 2026	2,180.5	2,181	0	2,251	2,134.5	761,500
February 03, 2026	2,128	2,141	0	2,163	2,113	390,900
February 02, 2026	2,150	2,128	0	2,159.5	2,120	346,100
January 30, 2026	2,110.5	2,112	0	2,118.5	2,090.5	426,800
January 29, 2026	2,075.5	2,100	0	2,101.5	2,044	252,400
January 28, 2026	2,104.5	2,092.5	0	2,109	2,087.5	286,700
January 27, 2026	2,150	2,123.5	0	2,160	2,123.5	240,100
January 26, 2026	2,179	2,162	0	2,185.5	2,152.5	287,400
January 23, 2026	2,191.5	2,188	0	2,204	2,177.5	189,000
January 22, 2026	2,185	2,190.5	0	2,199	2,180	194,500
January 21, 2026	2,171.5	2,183.5	0	2,196.5	2,157.5	249,100
January 20, 2026	2,173	2,199.5	0	2,214.5	2,168.5	303,500
January 19, 2026	2,126	2,174.5	0	2,181	2,118	287,000
January 16, 2026	2,110	2,138	0	2,144.5	2,110	243,000
January 15, 2026	2,132	2,140	0	2,141	2,113.5	186,900
January 14, 2026	2,115.5	2,148	0	2,153	2,111.5	328,800
January 13, 2026	2,134.5	2,123.5	0	2,141.5	2,107.5	288,800
January 09, 2026	2,087	2,110	0	2,113	2,087	305,300
January 08, 2026	2,073	2,072.5	0	2,075	2,046.5	340,400
January 07, 2026	2,053	2,081.5	0	2,089	2,046.5	409,300
January 06, 2026	2,060	2,065	0	2,065	2,029.5	404,400
January 05, 2026	2,080.5	2,065	0	2,091	2,055	266,900
December 30, 2025	2,079	2,054.5	0	2,079	2,053	190,000
December 29, 2025	2,078	2,071.5	0	2,091	2,060	253,400
December 26, 2025	2,070	2,063	0	2,070.5	2,051.5	176,600
December 25, 2025	2,076	2,059	0	2,076.5	2,059	178,800
December 24, 2025	2,082	2,066	0	2,087.5	2,065	160,400
December 23, 2025	2,070	2,092	0	2,092	2,068	215,300
December 22, 2025	2,112	2,078	0	2,117.5	2,065	231,700
December 19, 2025	2,097.5	2,118	0	2,121.5	2,091	526,100
December 18, 2025	2,093	2,097.5	0	2,102.5	2,069	216,300
December 17, 2025	2,071.5	2,069	0	2,079.5	2,050.5	239,700
December 16, 2025	2,104.5	2,075	0	2,104.5	2,068	327,700
December 15, 2025	2,098.5	2,108	0	2,110	2,082.5	291,500
December 12, 2025	2,075	2,084.5	0	2,084.5	2,060	264,100