Headwaters Co., Ltd. 4011
TSE · Japan · Technology Services
¥2,294.00-44.00 (-1.88%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,294.00 | -1.88% | ¥2,311.00 | ¥2,362.00 | ¥2,282.00 | 24.40K |
| 2026-10-01 | ¥2,338.00 | -0.09% | ¥2,341.00 | ¥2,370.00 | ¥2,300.00 | 27.20K |
| 2026-09-30 | ¥2,340.00 | +4.32% | ¥2,256.00 | ¥2,362.00 | ¥2,256.00 | 37.20K |
| 2026-09-29 | ¥2,243.00 | -1.28% | ¥2,222.00 | ¥2,268.00 | ¥2,209.00 | 14.30K |
| 2026-09-28 | ¥2,272.00 | -3.03% | ¥2,331.00 | ¥2,343.00 | ¥2,241.00 | 29.00K |
| 2026-09-25 | ¥2,343.00 | -2.70% | ¥2,371.00 | ¥2,371.00 | ¥2,302.00 | 30.80K |
| 2026-09-24 | ¥2,408.00 | +2.38% | ¥2,402.00 | ¥2,437.00 | ¥2,355.00 | 28.00K |
| 2026-09-18 | ¥2,352.00 | +0.81% | ¥2,345.00 | ¥2,403.00 | ¥2,311.00 | 23.70K |
| 2026-09-17 | ¥2,333.00 | +3.92% | ¥2,259.00 | ¥2,355.00 | ¥2,249.00 | 39.20K |
| 2026-09-16 | ¥2,245.00 | -3.77% | ¥2,323.00 | ¥2,324.00 | ¥2,201.00 | 52.40K |
| 2026-09-15 | ¥2,333.00 | -2.30% | ¥2,386.00 | ¥2,386.00 | ¥2,306.00 | 23.30K |
| 2026-09-14 | ¥2,388.00 | +0.42% | ¥2,340.00 | ¥2,461.00 | ¥2,300.00 | 54.30K |
| 2026-09-11 | ¥2,378.00 | -3.18% | ¥2,383.00 | ¥2,410.00 | ¥2,356.00 | 39.00K |
| 2026-09-10 | ¥2,456.00 | +0.74% | ¥2,420.00 | ¥2,456.00 | ¥2,388.00 | 26.50K |
| 2026-09-09 | ¥2,438.00 | -4.20% | ¥2,507.00 | ¥2,507.00 | ¥2,415.00 | 50.30K |
| 2026-09-08 | ¥2,545.00 | -0.90% | ¥2,528.00 | ¥2,595.00 | ¥2,503.00 | 42.90K |
| 2026-09-07 | ¥2,568.00 | -1.34% | ¥2,605.00 | ¥2,666.00 | ¥2,546.00 | 96.70K |
| 2026-09-04 | ¥2,603.00 | +12.68% | ¥2,435.00 | ¥2,717.00 | ¥2,430.00 | 202.50K |
| 2026-09-03 | ¥2,310.00 | -0.86% | ¥2,380.00 | ¥2,380.00 | ¥2,305.00 | 21.70K |
| 2026-09-02 | ¥2,330.00 | -2.43% | ¥2,320.00 | ¥2,366.00 | ¥2,282.00 | 41.20K |
| 2026-09-01 | ¥2,388.00 | -4.33% | ¥2,513.00 | ¥2,513.00 | ¥2,386.00 | 60.40K |
| 2026-08-31 | ¥2,496.00 | +2.25% | ¥2,430.00 | ¥2,580.00 | ¥2,358.00 | 103.70K |
| 2026-08-28 | ¥2,441.00 | +4.81% | ¥2,352.00 | ¥2,500.00 | ¥2,351.00 | 88.20K |
| 2026-08-27 | ¥2,329.00 | +4.82% | ¥2,231.00 | ¥2,335.00 | ¥2,222.00 | 37.10K |
| 2026-08-26 | ¥2,222.00 | -1.24% | ¥2,243.00 | ¥2,281.00 | ¥2,188.00 | 45.60K |
| 2026-08-25 | ¥2,250.00 | -4.26% | ¥2,346.00 | ¥2,346.00 | ¥2,223.00 | 48.10K |
| 2026-08-24 | ¥2,350.00 | -2.81% | ¥2,440.00 | ¥2,453.00 | ¥2,332.00 | 73.60K |
| 2026-08-21 | ¥2,418.00 | -1.19% | ¥2,399.00 | ¥2,440.00 | ¥2,351.00 | 53.40K |
| 2026-08-20 | ¥2,447.00 | +9.09% | ¥2,265.00 | ¥2,457.00 | ¥2,230.00 | 88.50K |
| 2026-08-19 | ¥2,243.00 | -4.23% | ¥2,286.00 | ¥2,290.00 | ¥2,200.00 | 56.60K |
| 2026-08-18 | ¥2,342.00 | +2.54% | ¥2,295.00 | ¥2,480.00 | ¥2,285.00 | 127.90K |
| 2026-08-17 | ¥2,284.00 | +8.92% | ¥2,047.00 | ¥2,299.00 | ¥2,033.00 | 150.30K |
| 2026-08-14 | ¥2,097.00 | -0.14% | ¥2,100.00 | ¥2,150.00 | ¥2,059.00 | 55.00K |
| 2026-08-13 | ¥2,100.00 | -2.05% | ¥2,144.00 | ¥2,144.00 | ¥2,080.00 | 34.00K |
| 2026-08-12 | ¥2,144.00 | +3.73% | ¥2,065.00 | ¥2,150.00 | ¥2,049.00 | 35.20K |
| 2026-08-10 | ¥2,067.00 | +2.02% | ¥2,030.00 | ¥2,082.00 | ¥2,030.00 | 15.10K |
| 2026-08-07 | ¥2,026.00 | -1.60% | ¥2,043.00 | ¥2,058.00 | ¥2,000.00 | 14.50K |
| 2026-08-06 | ¥2,059.00 | +0.93% | ¥2,060.00 | ¥2,080.00 | ¥2,017.00 | 19.70K |
| 2026-08-05 | ¥2,040.00 | +4.62% | ¥1,951.00 | ¥2,058.00 | ¥1,951.00 | 30.40K |
| 2026-08-04 | ¥1,950.00 | +1.56% | ¥1,930.00 | ¥1,975.00 | ¥1,917.00 | 18.60K |
| 2026-08-03 | ¥1,920.00 | -1.29% | ¥1,926.00 | ¥1,926.00 | ¥1,863.00 | 21.30K |
| 2026-07-31 | ¥1,945.00 | +3.02% | ¥1,888.00 | ¥1,963.00 | ¥1,872.00 | 25.20K |
| 2026-07-30 | ¥1,888.00 | +0.96% | ¥1,866.00 | ¥1,894.00 | ¥1,840.00 | 40.60K |
| 2026-07-29 | ¥1,870.00 | -2.55% | ¥1,913.00 | ¥1,945.00 | ¥1,860.00 | 44.90K |
| 2026-07-28 | ¥1,919.00 | -3.42% | ¥1,975.00 | ¥1,978.00 | ¥1,906.00 | 47.20K |
| 2026-07-27 | ¥1,987.00 | +2.63% | ¥1,936.00 | ¥1,987.00 | ¥1,930.00 | 15.90K |
| 2026-07-24 | ¥1,936.00 | -0.97% | ¥1,945.00 | ¥1,970.00 | ¥1,922.00 | 22.40K |
| 2026-07-23 | ¥1,955.00 | -0.76% | ¥1,960.00 | ¥1,984.00 | ¥1,931.00 | 18.00K |
| 2026-07-22 | ¥1,970.00 | +1.23% | ¥1,986.00 | ¥2,028.00 | ¥1,960.00 | 27.30K |
| 2026-07-21 | ¥1,946.00 | +0.83% | ¥1,931.00 | ¥1,990.00 | ¥1,930.00 | 24.90K |
| 2026-07-17 | ¥1,930.00 | -6.27% | ¥2,009.00 | ¥2,009.00 | ¥1,906.00 | 83.70K |
| 2026-07-16 | ¥2,059.00 | -3.92% | ¥2,138.00 | ¥2,138.00 | ¥2,059.00 | 24.40K |
| 2026-07-15 | ¥2,143.00 | +1.37% | ¥2,085.00 | ¥2,143.00 | ¥2,050.00 | 19.30K |
| 2026-07-14 | ¥2,114.00 | +0.86% | ¥2,066.00 | ¥2,115.00 | ¥2,066.00 | 15.40K |
| 2026-07-13 | ¥2,096.00 | -0.99% | ¥2,117.00 | ¥2,148.00 | ¥2,046.00 | 24.30K |
| 2026-07-10 | ¥2,117.00 | +2.92% | ¥2,050.00 | ¥2,122.00 | ¥2,041.00 | 20.50K |
| 2026-07-09 | ¥2,057.00 | +1.23% | ¥2,036.00 | ¥2,066.00 | ¥2,030.00 | 10.10K |
| 2026-07-08 | ¥2,032.00 | -0.59% | ¥2,063.00 | ¥2,074.00 | ¥2,030.00 | 14.60K |
| 2026-07-07 | ¥2,044.00 | -4.35% | ¥2,120.00 | ¥2,145.00 | ¥2,040.00 | 28.30K |
| 2026-07-06 | ¥2,137.00 | -2.02% | ¥2,195.00 | ¥2,201.00 | ¥2,090.00 | 24.10K |
| 2026-07-03 | ¥2,181.00 | +2.88% | ¥2,140.00 | ¥2,182.00 | ¥2,110.00 | 34.90K |
| 2026-07-02 | ¥2,120.00 | +4.95% | ¥2,020.00 | ¥2,139.00 | ¥2,020.00 | 38.80K |
| 2026-07-01 | ¥2,020.00 | +0.25% | ¥2,036.00 | ¥2,039.00 | ¥1,987.00 | 30.60K |
| 2026-06-30 | ¥2,015.00 | -1.90% | ¥2,055.00 | ¥2,055.00 | ¥1,985.00 | 26.10K |
| 2026-06-29 | ¥2,054.00 | +5.01% | ¥1,962.00 | ¥2,078.00 | ¥1,962.00 | 39.40K |
| 2026-06-26 | ¥1,956.00 | -3.26% | ¥2,007.00 | ¥2,007.00 | ¥1,955.00 | 21.80K |
| 2026-06-25 | ¥2,022.00 | -0.20% | ¥2,035.00 | ¥2,050.00 | ¥2,018.00 | 18.00K |
| 2026-06-24 | ¥2,026.00 | +0.80% | ¥2,043.00 | ¥2,099.00 | ¥2,021.00 | 22.80K |
| 2026-06-23 | ¥2,010.00 | -6.12% | ¥2,141.00 | ¥2,141.00 | ¥2,005.00 | 39.90K |
| 2026-06-22 | ¥2,141.00 | +7.16% | ¥2,006.00 | ¥2,179.00 | ¥2,005.00 | 62.80K |
| 2026-06-19 | ¥1,998.00 | -5.22% | ¥2,140.00 | ¥2,140.00 | ¥1,953.00 | 69.00K |
| 2026-06-18 | ¥2,108.00 | -0.28% | ¥2,121.00 | ¥2,225.00 | ¥2,101.00 | 77.20K |
| 2026-06-17 | ¥2,114.00 | +3.88% | ¥2,051.00 | ¥2,150.00 | ¥2,013.00 | 31.30K |
| 2026-06-16 | ¥2,035.00 | +3.62% | ¥1,987.00 | ¥2,040.00 | ¥1,925.00 | 24.60K |
| 2026-06-15 | ¥1,964.00 | +2.13% | ¥1,939.00 | ¥1,993.00 | ¥1,928.00 | 31.90K |
| 2026-06-12 | ¥1,923.00 | -0.41% | ¥1,935.00 | ¥1,963.00 | ¥1,890.00 | 28.10K |
| 2026-06-11 | ¥1,931.00 | -3.69% | ¥1,933.00 | ¥1,933.00 | ¥1,862.00 | 59.40K |
| 2026-06-10 | ¥2,005.00 | -5.29% | ¥2,103.00 | ¥2,104.00 | ¥1,999.00 | 46.30K |
| 2026-06-09 | ¥2,117.00 | -2.76% | ¥2,188.00 | ¥2,209.00 | ¥2,101.00 | 41.80K |
| 2026-06-08 | ¥2,177.00 | -9.29% | ¥2,321.00 | ¥2,323.00 | ¥2,170.00 | 80.00K |
| 2026-06-05 | ¥2,400.00 | +3.09% | ¥2,318.00 | ¥2,461.00 | ¥2,318.00 | 42.80K |
| 2026-06-04 | ¥2,328.00 | -2.06% | ¥2,337.00 | ¥2,370.00 | ¥2,281.00 | 35.60K |
| 2026-06-03 | ¥2,377.00 | -2.26% | ¥2,400.00 | ¥2,404.00 | ¥2,310.00 | 40.00K |
| 2026-06-02 | ¥2,432.00 | -0.69% | ¥2,399.00 | ¥2,437.00 | ¥2,275.00 | 75.50K |
| 2026-06-01 | ¥2,449.00 | +6.80% | ¥2,298.00 | ¥2,493.00 | ¥2,283.00 | 80.30K |
| 2026-05-29 | ¥2,293.00 | +3.47% | ¥2,211.00 | ¥2,340.00 | ¥2,200.00 | 61.60K |
| 2026-05-28 | ¥2,216.00 | -7.20% | ¥2,338.00 | ¥2,338.00 | ¥2,177.00 | 76.50K |
| 2026-05-27 | ¥2,388.00 | +3.69% | ¥2,298.00 | ¥2,388.00 | ¥2,251.00 | 49.20K |
| 2026-05-26 | ¥2,303.00 | -4.16% | ¥2,390.00 | ¥2,390.00 | ¥2,269.00 | 68.60K |
| 2026-05-25 | ¥2,403.00 | +2.47% | ¥2,495.00 | ¥2,520.00 | ¥2,370.00 | 101.50K |