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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,241.5	2,236.5	2,236.5	2,242	2,211	369,100
September 10, 2025	2,250	2,241.5	2,241.5	2,262	2,235	292,700
September 09, 2025	2,264	2,242	2,242	2,278	2,242	432,300
September 08, 2025	2,239.5	2,248.5	2,248.5	2,282	2,232	509,400
September 05, 2025	2,261.5	2,231.5	2,231.5	2,276	2,223.5	440,000
September 04, 2025	2,200	2,233.5	2,233.5	2,233.5	2,194	390,500
September 03, 2025	2,228.5	2,213	2,213	2,232	2,205	495,700
September 02, 2025	2,137.5	2,238.5	2,238.5	2,239.5	2,137.5	616,200
September 01, 2025	2,087	2,126	2,126	2,129	2,081.5	276,600
August 29, 2025	2,136.5	2,084	2,084	2,144	2,081	341,500
August 28, 2025	2,103.5	2,136.5	2,136.5	2,136.5	2,102	249,900
August 27, 2025	2,101	2,103.5	2,103.5	2,116	2,099.5	247,400
August 26, 2025	2,110.5	2,101	2,101	2,116.5	2,082	153,800
August 25, 2025	2,104	2,109	2,109	2,118	2,102.5	172,500
August 22, 2025	2,100.5	2,114.5	2,114.5	2,119	2,093.5	130,100
August 21, 2025	2,123.5	2,100.5	2,100.5	2,124	2,099	196,200
August 20, 2025	2,144.5	2,118	2,118	2,151	2,118	271,400
August 19, 2025	2,165	2,136.5	2,136.5	2,179	2,136.5	355,600
August 18, 2025	2,089.5	2,162	2,162	2,162.5	2,074.5	627,700
August 15, 2025	2,092.5	2,095	2,095	2,098.5	2,072	294,100
August 14, 2025	2,111.5	2,085.5	2,085.5	2,117	2,081.5	282,400
August 13, 2025	2,130	2,114.5	2,114.5	2,132.5	2,107	290,800
August 12, 2025	2,099.5	2,119.5	2,119.5	2,126.5	2,079.5	425,200
August 08, 2025	2,100	2,077.5	2,077.5	2,113.5	2,077.5	374,000
August 07, 2025	2,077.5	2,089.5	2,089.5	2,103.5	2,075	337,700
August 06, 2025	2,030	2,088	2,088	2,097.5	2,027.5	577,400
August 05, 2025	1,995.5	2,030.5	2,030.5	2,038	1,973.5	666,200
August 04, 2025	1,953	1,998	1,998	2,013	1,948.5	657,400

H2O Retailing Corporation (8242.T) JPX