H2O Retailing Corporation 8242
TSE · Japan · Retail Trade
¥2,699.00-36.00 (-1.32%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,698.00 | -1.35% | ¥2,721.50 | ¥2,734.50 | ¥2,697.00 | 113.50K |
| 2026-10-01 | ¥2,735.00 | +0.29% | ¥2,712.00 | ¥2,745.00 | ¥2,697.00 | 356.60K |
| 2026-09-30 | ¥2,727.00 | -2.07% | ¥2,776.50 | ¥2,776.50 | ¥2,693.50 | 635.40K |
| 2026-09-29 | ¥2,784.50 | -2.30% | ¥2,827.00 | ¥2,828.50 | ¥2,781.50 | 453.60K |
| 2026-09-28 | ¥2,850.00 | -0.04% | ¥2,892.00 | ¥2,892.00 | ¥2,848.00 | 641.30K |
| 2026-09-25 | ¥2,851.00 | +0.12% | ¥2,850.00 | ¥2,867.50 | ¥2,840.00 | 389.10K |
| 2026-09-24 | ¥2,847.50 | +0.51% | ¥2,829.50 | ¥2,852.50 | ¥2,820.00 | 442.00K |
| 2026-09-18 | ¥2,833.00 | -2.44% | ¥2,880.50 | ¥2,900.00 | ¥2,833.00 | 598.50K |
| 2026-09-17 | ¥2,904.00 | +1.17% | ¥2,871.50 | ¥2,930.00 | ¥2,871.50 | 304.90K |
| 2026-09-16 | ¥2,870.50 | +0.90% | ¥2,857.00 | ¥2,889.00 | ¥2,849.00 | 261.60K |
| 2026-09-15 | ¥2,845.00 | -0.51% | ¥2,880.50 | ¥2,889.50 | ¥2,831.50 | 300.40K |
| 2026-09-14 | ¥2,859.50 | +0.92% | ¥2,845.00 | ¥2,904.00 | ¥2,842.50 | 308.80K |
| 2026-09-11 | ¥2,833.50 | -0.30% | ¥2,810.00 | ¥2,847.00 | ¥2,810.00 | 285.90K |
| 2026-09-10 | ¥2,842.00 | +0.18% | ¥2,825.00 | ¥2,851.50 | ¥2,805.00 | 292.30K |
| 2026-09-09 | ¥2,837.00 | -0.63% | ¥2,849.00 | ¥2,880.50 | ¥2,830.50 | 339.80K |
| 2026-09-08 | ¥2,855.00 | -0.24% | ¥2,854.00 | ¥2,873.00 | ¥2,833.50 | 223.70K |
| 2026-09-07 | ¥2,862.00 | -0.95% | ¥2,889.50 | ¥2,892.00 | ¥2,856.50 | 226.10K |
| 2026-09-04 | ¥2,889.50 | -0.16% | ¥2,880.00 | ¥2,907.50 | ¥2,850.50 | 284.40K |
| 2026-09-03 | ¥2,894.00 | -1.19% | ¥2,925.50 | ¥2,925.50 | ¥2,875.00 | 279.70K |
| 2026-09-02 | ¥2,929.00 | -2.85% | ¥3,000.00 | ¥3,005.00 | ¥2,903.50 | 454.50K |
| 2026-09-01 | ¥3,015.00 | -1.02% | ¥3,032.00 | ¥3,069.00 | ¥3,000.00 | 319.60K |
| 2026-08-31 | ¥3,046.00 | +0.30% | ¥3,033.00 | ¥3,070.00 | ¥3,020.00 | 385.10K |
| 2026-08-28 | ¥3,037.00 | +0.60% | ¥2,997.00 | ¥3,049.00 | ¥2,985.00 | 957.40K |
| 2026-08-27 | ¥3,019.00 | -0.56% | ¥3,050.00 | ¥3,064.00 | ¥3,006.00 | 398.00K |
| 2026-08-26 | ¥3,036.00 | +0.56% | ¥3,003.00 | ¥3,057.00 | ¥3,002.00 | 251.20K |
| 2026-08-25 | ¥3,019.00 | +1.65% | ¥3,003.00 | ¥3,041.00 | ¥3,000.00 | 369.60K |
| 2026-08-24 | ¥2,970.00 | +0.54% | ¥2,943.50 | ¥2,984.00 | ¥2,928.00 | 349.60K |
| 2026-08-21 | ¥2,954.00 | +0.89% | ¥2,910.00 | ¥2,954.50 | ¥2,907.00 | 334.70K |
| 2026-08-20 | ¥2,928.00 | +2.22% | ¥2,949.50 | ¥2,960.00 | ¥2,903.50 | 370.40K |
| 2026-08-19 | ¥2,864.50 | -0.16% | ¥2,869.00 | ¥2,890.00 | ¥2,833.50 | 334.30K |
| 2026-08-18 | ¥2,869.00 | +1.11% | ¥2,846.00 | ¥2,890.00 | ¥2,821.50 | 323.90K |
| 2026-08-17 | ¥2,837.50 | -1.05% | ¥2,859.00 | ¥2,867.50 | ¥2,801.50 | 292.00K |
| 2026-08-14 | ¥2,867.50 | +0.60% | ¥2,838.50 | ¥2,881.50 | ¥2,820.00 | 385.50K |
| 2026-08-13 | ¥2,850.50 | +0.97% | ¥2,842.50 | ¥2,879.00 | ¥2,811.50 | 503.80K |
| 2026-08-12 | ¥2,823.00 | +0.11% | ¥2,853.50 | ¥2,870.00 | ¥2,811.00 | 381.90K |
| 2026-08-10 | ¥2,820.00 | +1.04% | ¥2,810.00 | ¥2,842.00 | ¥2,798.00 | 498.30K |
| 2026-08-07 | ¥2,791.00 | +0.54% | ¥2,810.00 | ¥2,818.50 | ¥2,773.00 | 372.00K |
| 2026-08-06 | ¥2,776.00 | +0.07% | ¥2,788.00 | ¥2,800.00 | ¥2,732.50 | 409.90K |
| 2026-08-05 | ¥2,774.00 | -3.33% | ¥2,860.00 | ¥2,864.00 | ¥2,732.00 | 795.70K |
| 2026-08-04 | ¥2,869.50 | +0.67% | ¥2,855.00 | ¥3,050.00 | ¥2,805.50 | 776.00K |
| 2026-08-03 | ¥2,850.50 | -0.45% | ¥2,856.00 | ¥2,865.00 | ¥2,797.00 | 385.60K |
| 2026-07-31 | ¥2,863.50 | -2.30% | ¥2,885.00 | ¥2,891.00 | ¥2,830.50 | 522.90K |
| 2026-07-30 | ¥2,931.00 | -0.64% | ¥2,932.50 | ¥2,942.50 | ¥2,883.00 | 489.60K |
| 2026-07-29 | ¥2,950.00 | +2.27% | ¥2,901.00 | ¥2,962.00 | ¥2,872.00 | 451.20K |
| 2026-07-28 | ¥2,884.50 | +1.10% | ¥2,868.50 | ¥2,898.50 | ¥2,846.00 | 427.30K |
| 2026-07-27 | ¥2,853.00 | +3.24% | ¥2,775.00 | ¥2,872.50 | ¥2,775.00 | 403.60K |
| 2026-07-24 | ¥2,763.50 | -0.29% | ¥2,729.00 | ¥2,783.00 | ¥2,681.50 | 402.10K |
| 2026-07-23 | ¥2,771.50 | -0.93% | ¥2,787.50 | ¥2,811.50 | ¥2,739.00 | 756.60K |
| 2026-07-22 | ¥2,797.50 | -2.01% | ¥2,826.00 | ¥2,828.00 | ¥2,759.00 | 465.70K |
| 2026-07-21 | ¥2,855.00 | +0.58% | ¥2,831.00 | ¥2,906.00 | ¥2,831.00 | 379.60K |
| 2026-07-17 | ¥2,838.50 | -0.23% | ¥2,857.00 | ¥2,892.00 | ¥2,828.00 | 390.90K |
| 2026-07-16 | ¥2,845.00 | +0.78% | ¥2,822.00 | ¥2,857.00 | ¥2,811.00 | 274.50K |
| 2026-07-15 | ¥2,823.00 | -0.70% | ¥2,840.00 | ¥2,845.50 | ¥2,801.00 | 242.10K |
| 2026-07-14 | ¥2,843.00 | +1.72% | ¥2,815.00 | ¥2,868.50 | ¥2,799.50 | 343.40K |
| 2026-07-13 | ¥2,795.00 | -0.07% | ¥2,800.00 | ¥2,816.50 | ¥2,772.50 | 402.10K |
| 2026-07-10 | ¥2,797.00 | -1.51% | ¥2,813.50 | ¥2,832.00 | ¥2,775.00 | 387.30K |
| 2026-07-09 | ¥2,840.00 | -0.99% | ¥2,868.50 | ¥2,873.00 | ¥2,824.50 | 351.30K |
| 2026-07-08 | ¥2,868.50 | +1.36% | ¥2,855.00 | ¥2,889.50 | ¥2,837.00 | 361.70K |
| 2026-07-07 | ¥2,830.00 | -2.23% | ¥2,899.50 | ¥2,902.00 | ¥2,830.00 | 515.80K |
| 2026-07-06 | ¥2,894.50 | +0.85% | ¥2,872.00 | ¥2,905.00 | ¥2,841.00 | 524.90K |
| 2026-07-03 | ¥2,870.00 | +0.24% | ¥2,900.00 | ¥2,934.00 | ¥2,870.00 | 507.40K |
| 2026-07-02 | ¥2,863.00 | +2.12% | ¥2,833.00 | ¥2,877.50 | ¥2,813.50 | 424.10K |
| 2026-07-01 | ¥2,803.50 | -1.79% | ¥2,830.00 | ¥2,849.00 | ¥2,787.00 | 421.60K |
| 2026-06-30 | ¥2,854.50 | -0.75% | ¥2,891.00 | ¥2,900.00 | ¥2,836.00 | 529.10K |
| 2026-06-29 | ¥2,876.00 | +0.16% | ¥2,895.00 | ¥2,935.00 | ¥2,846.00 | 591.40K |
| 2026-06-26 | ¥2,871.50 | +0.09% | ¥2,873.50 | ¥2,895.00 | ¥2,820.50 | 453.30K |
| 2026-06-25 | ¥2,869.00 | +3.18% | ¥2,830.50 | ¥2,890.00 | ¥2,796.00 | 583.70K |
| 2026-06-24 | ¥2,780.50 | +2.85% | ¥2,740.00 | ¥2,796.00 | ¥2,719.50 | 507.80K |
| 2026-06-23 | ¥2,703.50 | +0.35% | ¥2,744.00 | ¥2,750.00 | ¥2,675.50 | 599.40K |
| 2026-06-22 | ¥2,694.00 | +4.66% | ¥2,589.00 | ¥2,694.00 | ¥2,586.00 | 518.20K |
| 2026-06-19 | ¥2,574.00 | +1.20% | ¥2,522.00 | ¥2,574.00 | ¥2,517.00 | 752.80K |
| 2026-06-18 | ¥2,543.50 | +0.73% | ¥2,502.00 | ¥2,570.00 | ¥2,482.00 | 294.80K |
| 2026-06-17 | ¥2,525.00 | -0.39% | ¥2,551.00 | ¥2,584.50 | ¥2,520.50 | 297.40K |
| 2026-06-16 | ¥2,535.00 | -3.06% | ¥2,590.50 | ¥2,601.00 | ¥2,500.00 | 567.40K |
| 2026-06-15 | ¥2,615.00 | -0.46% | ¥2,630.00 | ¥2,646.50 | ¥2,608.50 | 324.60K |
| 2026-06-12 | ¥2,627.00 | +1.31% | ¥2,596.00 | ¥2,635.50 | ¥2,579.50 | 441.60K |
| 2026-06-11 | ¥2,593.00 | +0.31% | ¥2,606.00 | ¥2,619.50 | ¥2,553.50 | 326.30K |
| 2026-06-10 | ¥2,585.00 | +1.00% | ¥2,573.00 | ¥2,622.50 | ¥2,568.00 | 368.40K |
| 2026-06-09 | ¥2,559.50 | +1.43% | ¥2,525.00 | ¥2,584.50 | ¥2,523.50 | 261.90K |
| 2026-06-08 | ¥2,523.50 | -0.24% | ¥2,529.50 | ¥2,575.00 | ¥2,489.00 | 369.00K |
| 2026-06-05 | ¥2,529.50 | -0.67% | ¥2,561.00 | ¥2,579.00 | ¥2,516.00 | 273.80K |
| 2026-06-04 | ¥2,546.50 | -0.53% | ¥2,560.00 | ¥2,572.00 | ¥2,532.50 | 384.20K |
| 2026-06-03 | ¥2,560.00 | -1.29% | ¥2,610.00 | ¥2,619.50 | ¥2,548.50 | 472.10K |
| 2026-06-02 | ¥2,593.50 | +4.58% | ¥2,468.50 | ¥2,598.50 | ¥2,408.50 | 506.00K |
| 2026-06-01 | ¥2,480.00 | -0.64% | ¥2,490.00 | ¥2,498.00 | ¥2,427.50 | 454.10K |
| 2026-05-29 | ¥2,496.00 | +0.73% | ¥2,478.00 | ¥2,522.00 | ¥2,475.00 | 624.90K |
| 2026-05-28 | ¥2,478.00 | +0.77% | ¥2,465.00 | ¥2,485.50 | ¥2,445.00 | 403.70K |
| 2026-05-27 | ¥2,459.00 | +0.14% | ¥2,446.50 | ¥2,470.00 | ¥2,426.50 | 397.10K |
| 2026-05-26 | ¥2,455.50 | -2.31% | ¥2,506.50 | ¥2,517.50 | ¥2,443.50 | 491.30K |
| 2026-05-25 | ¥2,513.50 | -2.37% | ¥2,562.50 | ¥2,569.00 | ¥2,500.00 | 522.00K |