Headwaters Co.,Ltd(4011) Historical

52 Week High Feb 14, 2025

5,340 JPY

52 Week Low Dec 24, 2025

2,663 JPY

Yearly High Jan 6, 2025

6,050 JPY

Yearly Low Dec 24, 2025

2,663 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,710	2,980	2,701	2,931	+221	+8.15%	115,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,817	2,818	2,701	2,710	-120	-4.24%	102,100
Jan 27, 2026	3,005	3,060	2,775	2,830	-500	-15.02%	322,100
Jan 26, 2026	3,500	3,500	3,325	3,330	-170	-4.86%	60,800
Jan 23, 2026	3,340	3,610	3,265	3,500	+160	+4.79%	85,100
Jan 22, 2026	3,435	3,450	3,280	3,340	-55	-1.62%	57,900
Jan 21, 2026	3,425	3,425	3,310	3,395	-90	-2.58%	65,300
Jan 20, 2026	3,550	3,625	3,460	3,485	-5	-0.14%	76,900
Jan 19, 2026	3,585	3,690	3,455	3,490	+185	+5.60%	147,200
Jan 16, 2026	3,260	3,325	3,175	3,305	+40	+1.23%	42,000
Jan 15, 2026	3,030	3,265	3,030	3,265	+190	+6.18%	31,100
Jan 14, 2026	3,035	3,120	3,025	3,075	+10	+0.33%	19,400
Jan 13, 2026	3,135	3,135	3,015	3,065	-40	-1.29%	33,900
Jan 9, 2026	3,130	3,165	3,070	3,105	+45	+1.47%	38,800
Jan 8, 2026	3,120	3,210	3,045	3,060	-55	-1.77%	54,900
Jan 7, 2026	2,890	3,115	2,877	3,115	+237	+8.23%	55,400
Jan 6, 2026	2,870	2,960	2,865	2,878	+58	+2.06%	33,200
Jan 5, 2026	2,820	2,830	2,768	2,820	+5	+0.18%	30,000
Dec 30, 2025	2,809	2,820	2,760	2,815	-23	-0.81%	27,100
Dec 29, 2025	2,932	2,932	2,811	2,838	-49	-1.70%	30,700
Dec 26, 2025	2,976	2,976	2,870	2,887	-13	-0.45%	77,600