The Howa Bank, Ltd. (FKSE:8559)
Japan · Delayed Price · Currency is JPY 502.00
+4.00 (0.80%)
At close: Oct 8, 2025
The Howa Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.81% | 400 |
| Aug 26, 2025 | 499.00 | 499.00 | 491.00 | 491.00 | 491.00 | -0.20% | 1,400 |
| Aug 25, 2025 | 490.00 | 504.00 | 489.00 | 492.00 | 492.00 | 1.23% | 4,500 |
| Aug 22, 2025 | 489.00 | 495.00 | 486.00 | 486.00 | 486.00 | -0.61% | 1,300 |
| Aug 21, 2025 | 488.00 | 491.00 | 488.00 | 489.00 | 489.00 | 0.20% | 300 |
| Aug 20, 2025 | 485.00 | 488.00 | 485.00 | 488.00 | 488.00 | 1.24% | 600 |
| Aug 19, 2025 | 487.00 | 487.00 | 481.00 | 482.00 | 482.00 | -1.03% | 2,100 |
| Aug 18, 2025 | 485.00 | 495.00 | 484.00 | 487.00 | 487.00 | - | 1,300 |
| Aug 15, 2025 | 482.00 | 487.00 | 482.00 | 487.00 | 487.00 | -0.61% | 900 |
| Aug 14, 2025 | 489.00 | 490.00 | 481.00 | 490.00 | 490.00 | 0.20% | 1,000 |
| Aug 13, 2025 | 476.00 | 490.00 | 476.00 | 489.00 | 489.00 | 2.30% | 1,000 |
| Aug 12, 2025 | 483.00 | 483.00 | 473.00 | 478.00 | 478.00 | -4.21% | 6,400 |
| Aug 8, 2025 | 499.00 | 499.00 | 490.00 | 499.00 | 499.00 | - | 2,200 |
| Aug 7, 2025 | 490.00 | 505.00 | 490.00 | 499.00 | 499.00 | 1.84% | 5,400 |
| Aug 6, 2025 | 481.00 | 502.00 | 481.00 | 490.00 | 490.00 | 2.08% | 2,300 |
| Aug 5, 2025 | 473.00 | 504.00 | 473.00 | 480.00 | 480.00 | 1.48% | 35,000 |
| Aug 4, 2025 | 478.00 | 478.00 | 462.00 | 473.00 | 473.00 | -1.46% | 3,500 |
| Aug 1, 2025 | 470.00 | 480.00 | 470.00 | 480.00 | 480.00 | 2.13% | 6,600 |
| Jul 31, 2025 | 463.00 | 470.00 | 459.00 | 470.00 | 470.00 | 1.08% | 5,100 |
| Jul 30, 2025 | 470.00 | 470.00 | 465.00 | 465.00 | 465.00 | -1.27% | 1,800 |
| Jul 29, 2025 | 477.00 | 477.00 | 470.00 | 471.00 | 471.00 | -1.67% | 3,700 |
| Jul 28, 2025 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 4.59% | 1,000 |
| Jul 25, 2025 | 471.00 | 471.00 | 458.00 | 458.00 | 458.00 | -2.14% | 5,300 |