Havix Corporation 3895
TSE · Japan · Process Industries
¥434.00+6.00 (+1.40%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥428.00 | -1.61% | ¥434.00 | ¥435.00 | ¥427.00 | 44.80K |
| 2026-09-30 | ¥435.00 | -1.81% | ¥440.00 | ¥441.00 | ¥435.00 | 23.50K |
| 2026-09-29 | ¥443.00 | -1.77% | ¥448.00 | ¥450.00 | ¥441.00 | 18.20K |
| 2026-09-28 | ¥451.00 | -0.88% | ¥463.00 | ¥463.00 | ¥451.00 | 8.60K |
| 2026-09-25 | ¥455.00 | -1.73% | ¥465.00 | ¥466.00 | ¥455.00 | 9.90K |
| 2026-09-24 | ¥463.00 | +0.22% | ¥460.00 | ¥463.00 | ¥460.00 | 13.10K |
| 2026-09-18 | ¥462.00 | -1.28% | ¥468.00 | ¥468.00 | ¥462.00 | 6.80K |
| 2026-09-17 | ¥468.00 | -0.21% | ¥474.00 | ¥474.00 | ¥467.00 | 14.00K |
| 2026-09-16 | ¥469.00 | -1.05% | ¥470.00 | ¥470.00 | ¥466.00 | 8.40K |
| 2026-09-15 | ¥474.00 | +2.16% | ¥463.00 | ¥474.00 | ¥463.00 | 10.30K |
| 2026-09-14 | ¥464.00 | -1.49% | ¥464.00 | ¥468.00 | ¥460.00 | 26.90K |
| 2026-09-11 | ¥471.00 | -2.69% | ¥483.00 | ¥483.00 | ¥468.00 | 34.80K |
| 2026-09-10 | ¥484.00 | +0.83% | ¥480.00 | ¥506.00 | ¥478.00 | 70.00K |
| 2026-09-09 | ¥480.00 | -0.83% | ¥480.00 | ¥482.00 | ¥480.00 | 5.80K |
| 2026-09-08 | ¥484.00 | -1.02% | ¥488.00 | ¥488.00 | ¥481.00 | 11.00K |
| 2026-09-07 | ¥489.00 | +1.66% | ¥482.00 | ¥490.00 | ¥477.00 | 27.30K |
| 2026-09-04 | ¥481.00 | +1.69% | ¥481.00 | ¥481.00 | ¥469.00 | 30.80K |
| 2026-09-03 | ¥473.00 | -0.21% | ¥473.00 | ¥477.00 | ¥471.00 | 10.50K |
| 2026-09-02 | ¥474.00 | -1.46% | ¥475.00 | ¥475.00 | ¥470.00 | 24.70K |
| 2026-09-01 | ¥481.00 | +0.21% | ¥482.00 | ¥486.00 | ¥475.00 | 29.90K |
| 2026-08-31 | ¥480.00 | +0.84% | ¥479.00 | ¥482.00 | ¥463.00 | 61.80K |
| 2026-08-28 | ¥476.00 | -2.06% | ¥486.00 | ¥487.00 | ¥476.00 | 37.60K |
| 2026-08-27 | ¥486.00 | -1.02% | ¥494.00 | ¥494.00 | ¥480.00 | 32.90K |
| 2026-08-26 | ¥491.00 | -1.21% | ¥497.00 | ¥497.00 | ¥481.00 | 70.10K |
| 2026-08-25 | ¥497.00 | -0.60% | ¥495.00 | ¥498.00 | ¥484.00 | 65.10K |
| 2026-08-24 | ¥500.00 | +0.40% | ¥495.00 | ¥524.00 | ¥495.00 | 154.30K |
| 2026-08-21 | ¥498.00 | +1.22% | ¥485.00 | ¥498.00 | ¥473.00 | 135.60K |
| 2026-08-20 | ¥492.00 | -2.19% | ¥500.00 | ¥518.00 | ¥482.00 | 265.90K |
| 2026-08-19 | ¥503.00 | +2.24% | ¥520.00 | ¥538.00 | ¥474.00 | 1.06M |
| 2026-08-18 | ¥492.00 | -2.19% | ¥493.00 | ¥523.00 | ¥474.00 | 696.80K |
| 2026-08-17 | ¥503.00 | -11.60% | ¥569.00 | ¥569.00 | ¥500.00 | 1.08M |
| 2026-08-14 | ¥569.00 | +16.36% | ¥569.00 | ¥569.00 | ¥549.00 | 573.80K |
| 2026-08-13 | ¥489.00 | +19.56% | ¥465.00 | ¥489.00 | ¥458.00 | 943.20K |
| 2026-08-12 | ¥409.00 | +0.25% | ¥406.00 | ¥409.00 | ¥406.00 | 1.30K |
| 2026-08-10 | ¥408.00 | +0.74% | ¥406.00 | ¥408.00 | ¥403.00 | 4.90K |
| 2026-08-07 | ¥405.00 | 0.00% | ¥407.00 | ¥407.00 | ¥405.00 | 2.10K |
| 2026-08-06 | ¥405.00 | -0.25% | ¥401.00 | ¥405.00 | ¥401.00 | 6.30K |
| 2026-08-05 | ¥406.00 | 0.00% | ¥406.00 | ¥407.00 | ¥405.00 | 2.30K |
| 2026-08-04 | ¥406.00 | +0.50% | ¥403.00 | ¥406.00 | ¥403.00 | 1.50K |
| 2026-08-03 | ¥404.00 | 0.00% | ¥403.00 | ¥404.00 | ¥403.00 | 4.00K |
| 2026-07-31 | ¥404.00 | 0.00% | ¥405.00 | ¥406.00 | ¥404.00 | 1.60K |
| 2026-07-30 | ¥404.00 | -0.25% | ¥404.00 | ¥406.00 | ¥404.00 | 1.40K |
| 2026-07-29 | ¥405.00 | -0.25% | ¥406.00 | ¥407.00 | ¥405.00 | 2.30K |
| 2026-07-28 | ¥406.00 | -0.25% | ¥407.00 | ¥407.00 | ¥405.00 | 2.30K |
| 2026-07-27 | ¥407.00 | +0.74% | ¥405.00 | ¥407.00 | ¥404.00 | 3.60K |
| 2026-07-24 | ¥404.00 | -0.49% | ¥405.00 | ¥405.00 | ¥404.00 | 1.20K |
| 2026-07-23 | ¥406.00 | 0.00% | ¥407.00 | ¥407.00 | ¥404.00 | 2.70K |
| 2026-07-22 | ¥406.00 | -0.25% | ¥408.00 | ¥408.00 | ¥405.00 | 2.40K |
| 2026-07-21 | ¥407.00 | +0.74% | ¥405.00 | ¥407.00 | ¥405.00 | 5.20K |
| 2026-07-17 | ¥404.00 | 0.00% | ¥404.00 | ¥405.00 | ¥401.00 | 2.60K |
| 2026-07-16 | ¥404.00 | -0.25% | ¥403.00 | ¥405.00 | ¥403.00 | 2.90K |
| 2026-07-15 | ¥405.00 | +0.25% | ¥404.00 | ¥405.00 | ¥404.00 | 600 |
| 2026-07-14 | ¥404.00 | -0.49% | ¥406.00 | ¥406.00 | ¥400.00 | 10.50K |
| 2026-07-13 | ¥406.00 | 0.00% | ¥407.00 | ¥407.00 | ¥406.00 | 500 |
| 2026-07-10 | ¥406.00 | +0.25% | ¥405.00 | ¥406.00 | ¥403.00 | 3.60K |
| 2026-07-09 | ¥405.00 | 0.00% | ¥405.00 | ¥405.00 | ¥403.00 | 1.00K |
| 2026-07-08 | ¥405.00 | 0.00% | ¥405.00 | ¥407.00 | ¥404.00 | 6.70K |
| 2026-07-07 | ¥405.00 | -0.49% | ¥405.00 | ¥406.00 | ¥403.00 | 9.50K |
| 2026-07-06 | ¥407.00 | -0.25% | ¥408.00 | ¥408.00 | ¥404.00 | 6.10K |
| 2026-07-03 | ¥408.00 | -0.49% | ¥411.00 | ¥411.00 | ¥406.00 | 12.30K |
| 2026-07-02 | ¥410.00 | +0.99% | ¥407.00 | ¥410.00 | ¥402.00 | 6.60K |
| 2026-07-01 | ¥406.00 | +0.25% | ¥405.00 | ¥412.00 | ¥405.00 | 5.40K |
| 2026-06-30 | ¥405.00 | +1.25% | ¥402.00 | ¥406.00 | ¥402.00 | 2.20K |
| 2026-06-29 | ¥400.00 | 0.00% | ¥399.00 | ¥402.00 | ¥399.00 | 2.20K |
| 2026-06-26 | ¥400.00 | -0.74% | ¥405.00 | ¥405.00 | ¥400.00 | 3.20K |
| 2026-06-25 | ¥403.00 | +0.25% | ¥401.00 | ¥403.00 | ¥398.00 | 8.60K |
| 2026-06-24 | ¥402.00 | -0.50% | ¥402.00 | ¥404.00 | ¥402.00 | 4.40K |
| 2026-06-23 | ¥404.00 | -0.49% | ¥404.00 | ¥405.00 | ¥404.00 | 900 |
| 2026-06-22 | ¥406.00 | -0.98% | ¥408.00 | ¥410.00 | ¥403.00 | 20.40K |
| 2026-06-19 | ¥410.00 | 0.00% | ¥410.00 | ¥410.00 | ¥408.00 | 600 |
| 2026-06-18 | ¥410.00 | -0.49% | ¥410.00 | ¥412.00 | ¥407.00 | 12.90K |
| 2026-06-17 | ¥412.00 | 0.00% | ¥412.00 | ¥413.00 | ¥411.00 | 6.90K |
| 2026-06-16 | ¥412.00 | +0.49% | ¥410.00 | ¥412.00 | ¥410.00 | 1.20K |
| 2026-06-15 | ¥410.00 | -0.24% | ¥408.00 | ¥412.00 | ¥408.00 | 17.90K |
| 2026-06-12 | ¥411.00 | -0.24% | ¥412.00 | ¥412.00 | ¥410.00 | 31.30K |
| 2026-06-11 | ¥412.00 | -0.72% | ¥412.00 | ¥412.00 | ¥412.00 | 1.10K |
| 2026-06-10 | ¥415.00 | 0.00% | ¥414.00 | ¥415.00 | ¥411.00 | 6.30K |
| 2026-06-09 | ¥415.00 | +0.97% | ¥413.00 | ¥415.00 | ¥411.00 | 2.70K |
| 2026-06-08 | ¥411.00 | -0.24% | ¥411.00 | ¥415.00 | ¥411.00 | 6.40K |
| 2026-06-05 | ¥412.00 | -0.48% | ¥414.00 | ¥414.00 | ¥412.00 | 2.00K |
| 2026-06-04 | ¥414.00 | +0.49% | ¥412.00 | ¥414.00 | ¥412.00 | 600 |
| 2026-06-03 | ¥412.00 | +0.49% | ¥412.00 | ¥412.00 | ¥411.00 | 5.80K |
| 2026-06-02 | ¥410.00 | -0.24% | ¥412.00 | ¥412.00 | ¥410.00 | 6.60K |
| 2026-06-01 | ¥411.00 | -0.72% | ¥410.00 | ¥412.00 | ¥410.00 | 5.60K |
| 2026-05-29 | ¥414.00 | 0.00% | ¥412.00 | ¥414.00 | ¥411.00 | 8.80K |
| 2026-05-28 | ¥414.00 | -0.24% | ¥414.00 | ¥414.00 | ¥412.00 | 14.00K |
| 2026-05-27 | ¥415.00 | +0.48% | ¥413.00 | ¥415.00 | ¥413.00 | 1.70K |
| 2026-05-26 | ¥413.00 | 0.00% | ¥413.00 | ¥413.00 | ¥412.00 | 8.50K |
| 2026-05-25 | ¥413.00 | +0.98% | ¥411.00 | ¥415.00 | ¥411.00 | 6.30K |
| 2026-05-22 | ¥409.00 | -0.97% | ¥413.00 | ¥414.00 | ¥408.00 | 6.40K |