kabutan

Headwaters Co.,Ltd(4011) Historical

4011
TSE Growth
Headwaters Co.,Ltd
2,564
JPY
-71
(-2.69%)
Mar 13, 3:30 pm JST
16.08
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
2,530
Mar 13, 10:30 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 30, 2025
4,530 JPY
52 Week Low Mar 9, 2026
2,485 JPY
Yearly High Jan 6, 2025
6,050 JPY
Yearly Low Mar 9, 2026
2,485 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,600 2,629 2,548 2,564 -71 -2.69% 20,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,600 2,635 2,555 2,635 +53 +2.05% 12,200
Mar 11, 2026 2,611 2,630 2,580 2,582 +21 +0.82% 14,100
Mar 10, 2026 2,569 2,587 2,504 2,561 +42 +1.67% 17,100
Mar 9, 2026 2,600 2,600 2,485 2,519 -138 -5.19% 40,900
Mar 6, 2026 2,610 2,719 2,610 2,657 +47 +1.80% 18,100
Mar 5, 2026 2,610 2,698 2,601 2,610 +104 +4.15% 20,000
Mar 4, 2026 2,613 2,647 2,500 2,506 -157 -5.90% 36,900
Mar 3, 2026 2,804 2,804 2,663 2,663 -91 -3.30% 41,900
Mar 2, 2026 2,800 2,805 2,719 2,754 -81 -2.86% 30,000
Feb 27, 2026 2,895 2,895 2,804 2,835 -27 -0.94% 19,700
Feb 26, 2026 2,727 2,900 2,701 2,862 +180 +6.71% 65,300
Feb 25, 2026 2,723 2,757 2,667 2,682 +9 +0.34% 27,900
Feb 24, 2026 2,810 2,810 2,671 2,673 -137 -4.88% 31,100
Feb 20, 2026 2,820 2,855 2,805 2,810 -41 -1.44% 13,600
Feb 19, 2026 2,903 2,903 2,830 2,851 -34 -1.18% 11,100
Feb 18, 2026 2,869 2,940 2,830 2,885 +40 +1.41% 26,700
Feb 17, 2026 2,731 2,880 2,730 2,845 +140 +5.18% 41,800
Feb 16, 2026 2,930 2,950 2,677 2,705 -175 -6.08% 117,500
Feb 13, 2026 3,020 3,085 2,880 2,880 -170 -5.57% 39,100
Feb 12, 2026 2,974 3,090 2,961 3,050 +126 +4.31% 40,600