kabutan

Headwaters Co.,Ltd(4011) Historical

4011
TSE Growth
Headwaters Co.,Ltd
2,951
JPY
+5
(+0.17%)
Dec 5, 1:57 pm JST
19.04
USD
Dec 4, 11:57 pm EST
Result
PTS
outside of trading hours
2,948.3
Dec 5, 1:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
6,310 JPY
52 Week Low Dec 3, 2025
2,740 JPY
Yearly High Jan 6, 2025
6,050 JPY
Yearly Low Dec 3, 2025
2,740 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,050 3,085 2,740 2,951 -64 -2.12% 152,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,425 3,500 2,855 3,015 -395 -11.58% 469,100
Oct, 2025 3,765 3,970 3,165 3,410 -415 -10.85% 652,300
Sep, 2025 4,015 4,080 3,650 3,825 -190 -4.73% 388,300
Aug, 2025 3,955 4,180 3,610 4,015 +25 +0.63% 675,700
Jul, 2025 4,300 4,305 3,720 3,990 -395 -9.01% 949,900
Jun, 2025 3,390 4,530 3,180 4,385 +995 +29.35% 1,708,600
May, 2025 3,775 3,810 3,000 3,390 -330 -8.87% 485,500
Apr, 2025 4,110 4,110 2,775 3,720 -320 -7.92% 530,100
Mar, 2025 4,465 4,580 3,775 4,040 -365 -8.29% 536,300
Feb, 2025 4,910 5,340 4,365 4,405 -615 -12.25% 623,500
Jan, 2025 6,050 6,050 4,660 5,020 -870 -14.77% 886,600
Dec, 2024 5,290 6,875 5,200 5,890 +730 +14.15% 3,338,100
Nov, 2024 4,590 5,160 4,200 5,160 +485 +10.37% 1,299,400
Oct, 2024 5,170 5,500 4,290 4,675 -410 -8.06% 863,400
Sep, 2024 5,270 5,350 4,570 5,085 -70 -1.36% 1,039,600
Aug, 2024 5,190 5,695 3,855 5,155 -80 -1.53% 1,813,200
Jul, 2024 5,965 6,280 4,830 5,235 -585 -10.05% 1,279,000
Jun, 2024 6,110 6,445 5,375 5,820 -210 -3.48% 1,140,000
May, 2024 5,490 7,325 5,385 6,030 +485 +8.75% 3,053,200
Apr, 2024 7,565 7,590 5,350 5,545 -2,160 -28.03% 2,526,000