The Howa Bank, Ltd. (FKSE:8559)
Japan · Delayed Price · Currency is JPY 512.00
+5.00 (0.99%)
At close: Nov 12, 2025
The Howa Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 517.00 | 518.00 | 506.00 | 507.00 | 507.00 | -2.12% | 1,400 |
| Nov 10, 2025 | 518.00 | 518.00 | 512.00 | 518.00 | 518.00 | -1.33% | 3,400 |
| Nov 7, 2025 | 511.00 | 525.00 | 511.00 | 525.00 | 525.00 | 1.94% | 800 |
| Nov 6, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 500 |
| Nov 5, 2025 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | - | 2,400 |
| Nov 4, 2025 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 1,000 |
| Oct 31, 2025 | 516.00 | 525.00 | 515.00 | 515.00 | 515.00 | 1.78% | 1,800 |
| Oct 30, 2025 | 507.00 | 507.00 | 506.00 | 506.00 | 506.00 | -2.13% | 700 |
| Oct 29, 2025 | 520.00 | 520.00 | 517.00 | 517.00 | 517.00 | 1.37% | 1,100 |
| Oct 28, 2025 | 511.00 | 517.00 | 508.00 | 510.00 | 510.00 | 0.79% | 3,500 |
| Oct 27, 2025 | 514.00 | 514.00 | 506.00 | 506.00 | 506.00 | -0.59% | 900 |
| Oct 24, 2025 | 514.00 | 514.00 | 509.00 | 509.00 | 509.00 | - | 800 |
| Oct 23, 2025 | 513.00 | 513.00 | 509.00 | 509.00 | 509.00 | 1.19% | 300 |
| Oct 22, 2025 | 506.00 | 507.00 | 502.00 | 503.00 | 503.00 | 0.60% | 1,600 |
| Oct 21, 2025 | 503.00 | 503.00 | 500.00 | 500.00 | 500.00 | -0.60% | 5,100 |
| Oct 20, 2025 | 508.00 | 513.00 | 494.00 | 503.00 | 503.00 | -0.98% | 2,100 |
| Oct 17, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | - | 100 |
| Oct 16, 2025 | 506.00 | 508.00 | 504.00 | 508.00 | 508.00 | 0.40% | 2,400 |
| Oct 15, 2025 | 516.00 | 516.00 | 506.00 | 506.00 | 506.00 | -1.94% | 600 |
| Oct 14, 2025 | 516.00 | 516.00 | 515.00 | 516.00 | 516.00 | - | 300 |
| Oct 10, 2025 | 519.00 | 519.00 | 510.00 | 516.00 | 516.00 | -0.58% | 2,300 |
| Oct 9, 2025 | 510.00 | 520.00 | 510.00 | 519.00 | 519.00 | 3.39% | 1,700 |
| Oct 8, 2025 | 498.00 | 525.00 | 497.00 | 502.00 | 502.00 | 0.80% | 17,200 |
| Oct 7, 2025 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | -1.97% | 1,000 |
| Oct 6, 2025 | 499.00 | 510.00 | 493.00 | 508.00 | 508.00 | 1.80% | 4,200 |
| Oct 3, 2025 | 493.00 | 503.00 | 493.00 | 499.00 | 499.00 | - | 1,900 |
| Oct 2, 2025 | 510.00 | 516.00 | 489.00 | 499.00 | 499.00 | -0.20% | 4,900 |
| Oct 1, 2025 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 2,200 |
| Sep 30, 2025 | 501.00 | 512.00 | 500.00 | 500.00 | 500.00 | - | 3,300 |
| Sep 29, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.99% | 400 |
| Sep 26, 2025 | 504.00 | 505.00 | 504.00 | 505.00 | 505.00 | 1.00% | 2,400 |
| Sep 25, 2025 | 504.00 | 507.00 | 500.00 | 500.00 | 500.00 | - | 2,500 |
| Sep 24, 2025 | 499.00 | 506.00 | 499.00 | 500.00 | 500.00 | 1.01% | 1,400 |
| Sep 22, 2025 | 505.00 | 505.00 | 494.00 | 495.00 | 495.00 | -1.59% | 7,000 |
| Sep 19, 2025 | 493.00 | 503.00 | 493.00 | 503.00 | 503.00 | 2.44% | 15,500 |
| Sep 18, 2025 | 491.00 | 497.00 | 491.00 | 491.00 | 491.00 | -1.80% | 4,400 |
| Sep 17, 2025 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 0.20% | 1,100 |
| Sep 16, 2025 | 498.00 | 499.00 | 491.00 | 499.00 | 499.00 | 0.20% | 3,300 |
| Sep 12, 2025 | 500.00 | 501.00 | 498.00 | 498.00 | 498.00 | -0.80% | 900 |
| Sep 11, 2025 | 499.00 | 502.00 | 499.00 | 502.00 | 502.00 | 0.80% | 400 |
| Sep 10, 2025 | 500.00 | 507.00 | 497.00 | 498.00 | 498.00 | 0.81% | 10,300 |
| Sep 9, 2025 | 490.00 | 501.00 | 490.00 | 494.00 | 494.00 | 1.02% | 4,600 |
| Sep 8, 2025 | 491.00 | 498.00 | 486.00 | 489.00 | 489.00 | -0.41% | 6,800 |
| Sep 5, 2025 | 494.00 | 503.00 | 491.00 | 491.00 | 491.00 | -0.20% | 4,200 |
| Sep 4, 2025 | 495.00 | 495.00 | 492.00 | 492.00 | 492.00 | -0.61% | 2,400 |
| Sep 3, 2025 | 497.00 | 497.00 | 495.00 | 495.00 | 495.00 | -1.79% | 2,500 |
| Sep 2, 2025 | 503.00 | 504.00 | 500.00 | 504.00 | 504.00 | 0.80% | 1,500 |
| Sep 1, 2025 | 505.00 | 507.00 | 500.00 | 500.00 | 500.00 | -0.99% | 1,500 |
| Aug 29, 2025 | 505.00 | 505.00 | 491.00 | 505.00 | 505.00 | 0.40% | 5,100 |
| Aug 28, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 1.62% | 1,100 |