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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

H2O Retailing Corporation (8242.T) JPX