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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,512	2,488	2,488	2,529	2,484	470,900
February 19, 2026	2,465.5	2,504	2,504	2,507.5	2,450	373,700
February 18, 2026	2,454.5	2,475.5	2,475.5	2,478	2,443	323,300
February 17, 2026	2,413	2,424	2,424	2,430	2,398	238,000
February 16, 2026	2,456	2,398.5	2,398.5	2,460	2,395	255,700
February 13, 2026	2,504.5	2,446	2,446	2,518	2,439	386,000
February 12, 2026	2,449.5	2,463	2,463	2,485	2,443	393,300
February 10, 2026	2,400.5	2,454.5	2,454.5	2,454.5	2,388.5	525,500
February 09, 2026	2,351.5	2,401	2,401	2,412.5	2,340	643,100
February 06, 2026	2,282	2,333	2,333	2,335	2,270	462,600
February 05, 2026	2,326.5	2,307.5	2,307.5	2,374	2,290.5	782,200
February 04, 2026	2,180.5	2,181	2,181	2,251	2,134.5	761,500
February 03, 2026	2,128	2,141	2,141	2,163	2,113	390,900
February 02, 2026	2,150	2,122.5	2,122.5	2,159.5	2,120	271,600
January 30, 2026	2,110.5	2,112	2,112	2,118.5	2,090.5	426,800
January 29, 2026	2,075.5	2,100	2,100	2,101.5	2,044	252,400
January 28, 2026	2,104.5	2,092.5	2,092.5	2,109	2,087.5	286,700
January 27, 2026	2,150	2,123.5	2,123.5	2,160	2,123.5	240,100
January 26, 2026	2,179	2,162	2,162	2,185.5	2,152.5	287,400
January 23, 2026	2,191.5	2,188	2,188	2,204	2,177.5	189,000
January 22, 2026	2,185	2,190.5	2,190.5	2,199	2,180	194,500
January 21, 2026	2,171.5	2,183.5	2,183.5	2,196.5	2,157.5	249,100
January 20, 2026	2,173	2,199.5	2,199.5	2,214.5	2,168.5	303,500
January 19, 2026	2,126	2,174.5	2,174.5	2,181	2,118	287,000
January 16, 2026	2,110	2,138	2,138	2,144.5	2,110	243,000
January 15, 2026	2,132	2,140	2,140	2,141	2,113.5	186,900
January 14, 2026	2,115.5	2,148	2,148	2,153	2,111.5	328,800
January 13, 2026	2,134.5	2,123.5	2,123.5	2,141.5	2,107.5	288,800
January 09, 2026	2,087	2,110	2,110	2,113	2,087	305,300
January 08, 2026	2,073	2,072.5	2,072.5	2,075	2,046.5	340,400
January 07, 2026	2,053	2,081.5	2,081.5	2,089	2,046.5	409,300
January 06, 2026	2,060	2,065	2,065	2,065	2,029.5	404,400
January 05, 2026	2,080.5	2,065	2,065	2,091	2,055	266,900
December 30, 2025	2,079	2,054.5	2,054.5	2,079	2,053	190,000
December 29, 2025	2,078	2,071.5	2,071.5	2,091	2,060	253,400
December 26, 2025	2,070	2,063	2,063	2,070.5	2,051.5	176,600
December 25, 2025	2,076	2,059	2,059	2,076.5	2,059	178,800
December 24, 2025	2,082	2,066	2,066	2,087.5	2,065	160,400
December 23, 2025	2,070	2,092	2,092	2,092	2,068	215,300
December 22, 2025	2,112	2,078	2,078	2,117.5	2,065	231,700
December 19, 2025	2,097.5	2,118	2,118	2,121.5	2,091	526,100
December 18, 2025	2,093	2,097.5	2,097.5	2,102.5	2,069	216,300
December 17, 2025	2,071.5	2,069	2,069	2,079.5	2,050.5	239,700
December 16, 2025	2,104.5	2,075	2,075	2,104.5	2,068	327,700
December 15, 2025	2,098.5	2,108	2,108	2,110	2,082.5	291,500
December 12, 2025	2,075	2,084.5	2,084.5	2,084.5	2,060	264,100
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

H2O Retailing Corporation (8242.T) JPX