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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	1,999.5	2,035	2,035	2,099	1,969	1.18M
July 31, 2025	1,986	1,996.5	1,996.5	2,008.5	1,979	451,800
July 30, 2025	1,978.5	1,997	1,997	1,997	1,974.5	282,900
July 29, 2025	1,980	1,972.5	1,972.5	1,993	1,954.5	345,100
July 28, 2025	1,987.5	1,995	1,995	2,010	1,986	237,000
July 25, 2025	2,006	1,987.5	1,987.5	2,017	1,986	293,300
July 24, 2025	1,984	2,005	2,005	2,009	1,980	416,900
July 23, 2025	1,968.5	1,984	1,984	1,984.5	1,959.5	376,800
July 22, 2025	1,946	1,961.5	1,961.5	1,976	1,945.5	306,400
July 18, 2025	1,946	1,965.5	1,965.5	1,969.5	1,945	450,400
July 17, 2025	1,918	1,941	1,941	1,946	1,917.5	385,600
July 16, 2025	1,953	1,935.5	1,935.5	1,956.5	1,923	473,900
July 15, 2025	1,970	1,965.5	1,965.5	1,980.5	1,963	259,500
July 14, 2025	1,970	1,962	1,962	1,976.5	1,961	252,000
July 11, 2025	1,961	1,965.5	1,965.5	1,978.5	1,961	305,600
July 10, 2025	1,946	1,958	1,958	1,958.5	1,933	475,000
July 09, 2025	1,950	1,959.5	1,959.5	1,984	1,949.5	373,700
July 08, 2025	1,943	1,949.5	1,949.5	1,953.5	1,926.5	337,700
July 07, 2025	1,929	1,946.5	1,946.5	1,959.5	1,927.5	349,700
July 04, 2025	1,930.5	1,931.5	1,931.5	1,938.5	1,921	282,600
July 03, 2025	1,936	1,927.5	1,927.5	1,950	1,927.5	438,200
July 02, 2025	1,912	1,942	1,942	1,949	1,912	481,400
July 01, 2025	1,893	1,951	1,951	1,966	1,885	832,500

H2O Retailing Corporation (8242.T) JPX