H2O Retailing Corporation - 8242.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	2,075	2,056.5	2,056.5	2,075	2,038	225,900
December 10, 2025	2,074	2,052.5	2,052.5	2,084.5	2,050.5	363,600
December 09, 2025	2,077	2,047	2,047	2,079.5	2,032	387,300
December 08, 2025	2,098	2,077	2,077	2,106.5	2,065.5	354,300
December 05, 2025	2,118	2,083.5	2,083.5	2,126	2,069	333,700
December 04, 2025	2,080.5	2,140.5	2,140.5	2,143.5	2,080.5	366,600
December 03, 2025	2,120	2,077	2,077	2,120.5	2,077	338,000
December 02, 2025	2,170	2,104.5	2,104.5	2,170	2,103.5	226,600
December 01, 2025	2,166	2,144	2,144	2,170.5	2,135	283,500
November 28, 2025	2,175	2,174	2,174	2,188	2,165.5	276,500
November 27, 2025	2,175	2,175	2,175	2,185.5	2,159	261,100
November 26, 2025	2,150	2,169.5	2,169.5	2,177	2,136.5	339,700
November 25, 2025	2,129	2,133	2,133	2,145	2,112	359,100
November 21, 2025	2,081.5	2,148	2,148	2,149.5	2,080	662,200
November 20, 2025	2,058	2,081.5	2,081.5	2,096.5	2,043.5	451,700
November 19, 2025	2,036	2,043.5	2,043.5	2,057	2,030	429,600
November 18, 2025	1,999	2,011.5	2,011.5	2,033	1,997	741,100
November 17, 2025	2,069	2,015	2,015	2,083.5	1,973	970,200
November 14, 2025	2,125.5	2,165.5	2,165.5	2,170	2,125.5	341,200
November 13, 2025	2,137.5	2,125.5	2,125.5	2,158.5	2,124.5	395,500
November 12, 2025	2,100	2,142.5	2,142.5	2,144.5	2,095	460,600
November 11, 2025	2,121	2,088	2,088	2,121	2,070.5	333,000
November 10, 2025	2,120	2,121	2,121	2,127	2,102	303,400
November 07, 2025	2,096	2,102	2,102	2,114	2,081.5	256,900
November 06, 2025	2,082	2,096	2,096	2,106.5	2,073	368,100
November 05, 2025	2,080	2,073	2,073	2,095	2,045	444,400
November 04, 2025	2,088.5	2,080	2,080	2,106	2,062.5	589,100
October 31, 2025	2,050.5	2,088.5	2,088.5	2,098	2,045.5	567,300
October 30, 2025	2,035	2,044.5	2,044.5	2,048.5	2,020.5	376,200
October 29, 2025	2,080.5	2,039	2,039	2,085.5	2,036.5	362,500
October 28, 2025	2,109.5	2,085.5	2,085.5	2,115	2,074	347,300
October 27, 2025	2,115	2,127	2,127	2,136.5	2,108.5	375,300
October 24, 2025	2,105.5	2,088.5	2,088.5	2,114.5	2,088.5	323,500
October 23, 2025	2,084	2,114.5	2,114.5	2,128	2,084	305,100
October 22, 2025	2,065	2,084	2,084	2,095	2,065	269,600
October 21, 2025	2,078.5	2,065.5	2,065.5	2,090	2,062	241,400
October 20, 2025	2,090	2,078.5	2,078.5	2,109.5	2,070	321,800
October 17, 2025	2,088	2,062.5	2,062.5	2,094.5	2,051	385,500
October 16, 2025	2,042.5	2,099	2,099	2,099.5	2,042.5	587,900
October 15, 2025	2,020	2,013.5	2,013.5	2,043.5	2,013.5	373,300
October 14, 2025	1,992	2,025.5	2,025.5	2,034	1,981.5	558,600
October 10, 2025	2,056.5	2,031.5	2,031.5	2,069.5	2,031.5	530,500
October 09, 2025	2,088	2,082.5	2,082.5	2,094.5	2,063	306,500
October 08, 2025	2,112	2,097.5	2,097.5	2,121.5	2,094.5	376,500
October 07, 2025	2,155	2,110	2,110	2,160.5	2,106.5	448,600
October 06, 2025	2,185	2,155	2,155	2,185.5	2,142	433,500
October 03, 2025	2,120.5	2,143.5	2,143.5	2,152.5	2,110	338,300
October 02, 2025	2,145	2,120.5	2,120.5	2,168.5	2,116	369,000
October 01, 2025	2,142	2,147.5	2,147.5	2,153	2,107.5	266,500
September 30, 2025	2,172	2,171	2,171	2,181.5	2,160	313,400
September 29, 2025	2,239.5	2,173	2,173	2,242	2,170	614,200
September 26, 2025	2,290	2,271	2,271	2,290	2,262.5	846,400
September 25, 2025	2,240.5	2,264	2,264	2,270	2,239	625,700
September 24, 2025	2,278	2,247	2,247	2,278.5	2,236.5	497,300
September 22, 2025	2,242	2,260	2,260	2,264	2,230.5	478,900
September 19, 2025	2,255.5	2,230	2,230	2,285	2,209	679,300
September 18, 2025	2,255	2,256	2,256	2,265	2,230	1.22M
September 17, 2025	2,251.5	2,242.5	2,242.5	2,260	2,225	1.22M
September 16, 2025	2,237.5	2,252	2,252	2,271.5	2,227.5	1.17M
September 12, 2025	2,240	2,246.5	2,246.5	2,273	2,237	429,600

H2O Retailing Corporation (8242.T) JPX