The Howa Bank, Ltd. (FKSE:8559)
Japan · Delayed Price · Currency is JPY 543.00
-3.00 (-0.55%)
At close: Dec 5, 2025
The Howa Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 537.00 | 546.00 | 537.00 | 546.00 | 546.00 | -0.73% | 1,300 |
| Dec 3, 2025 | 533.00 | 553.00 | 533.00 | 550.00 | 550.00 | 3.19% | 43,600 |
| Dec 2, 2025 | 544.00 | 546.00 | 533.00 | 533.00 | 533.00 | -1.11% | 3,500 |
| Dec 1, 2025 | 545.00 | 545.00 | 524.00 | 539.00 | 539.00 | - | 9,300 |
| Nov 28, 2025 | 539.00 | 545.00 | 531.00 | 539.00 | 539.00 | 0.37% | 5,200 |
| Nov 27, 2025 | 534.00 | 537.00 | 530.00 | 537.00 | 537.00 | 1.70% | 1,600 |
| Nov 26, 2025 | 525.00 | 539.00 | 522.00 | 528.00 | 528.00 | 1.54% | 2,200 |
| Nov 25, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.89% | 3,400 |
| Nov 21, 2025 | 539.00 | 539.00 | 520.00 | 530.00 | 530.00 | - | 2,500 |
| Nov 20, 2025 | 524.00 | 540.00 | 523.00 | 530.00 | 530.00 | 1.73% | 2,300 |
| Nov 19, 2025 | 520.00 | 521.00 | 520.00 | 521.00 | 521.00 | - | 800 |
| Nov 18, 2025 | 522.00 | 522.00 | 521.00 | 521.00 | 521.00 | -0.19% | 800 |
| Nov 17, 2025 | 538.00 | 546.00 | 521.00 | 522.00 | 522.00 | -2.97% | 4,400 |
| Nov 14, 2025 | 525.00 | 538.00 | 525.00 | 538.00 | 538.00 | 4.47% | 1,500 |
| Nov 13, 2025 | 513.00 | 539.00 | 513.00 | 515.00 | 515.00 | 0.59% | 1,800 |
| Nov 12, 2025 | 507.00 | 544.00 | 507.00 | 512.00 | 512.00 | 0.99% | 5,300 |
| 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 |