The Howa Bank, Ltd. (FKSE:8559)
Japan · Delayed Price · Currency is JPY 530.00
+5.00 (0.95%)
At close: Feb 25, 2026
The Howa Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 530.00 | 536.00 | 528.00 | 530.00 | 530.00 | 0.95% | 8,200 |
| Feb 24, 2026 | 527.00 | 529.00 | 515.00 | 525.00 | 525.00 | 0.57% | 3,800 |
| Feb 20, 2026 | 515.00 | 528.00 | 513.00 | 522.00 | 522.00 | 1.36% | 4,100 |
| Feb 19, 2026 | 519.00 | 522.00 | 513.00 | 515.00 | 515.00 | -0.77% | 3,000 |
| Feb 18, 2026 | 516.00 | 524.00 | 515.00 | 519.00 | 519.00 | 0.78% | 5,700 |
| Feb 17, 2026 | 512.00 | 522.00 | 501.00 | 515.00 | 515.00 | 1.38% | 13,300 |
| Feb 16, 2026 | 522.00 | 522.00 | 508.00 | 508.00 | 508.00 | -0.78% | 9,400 |
| Feb 13, 2026 | 510.00 | 522.00 | 510.00 | 512.00 | 512.00 | 0.39% | 8,400 |
| Feb 12, 2026 | 522.00 | 530.00 | 510.00 | 510.00 | 510.00 | -1.92% | 22,400 |
| Feb 10, 2026 | 540.00 | 540.00 | 519.00 | 520.00 | 520.00 | -3.70% | 27,500 |
| Feb 9, 2026 | 591.00 | 591.00 | 530.00 | 540.00 | 540.00 | -9.55% | 53,100 |
| Feb 6, 2026 | 580.00 | 600.00 | 579.00 | 597.00 | 597.00 | 2.23% | 14,400 |
| Feb 5, 2026 | 558.00 | 584.00 | 556.00 | 584.00 | 584.00 | 5.23% | 5,100 |
| Feb 4, 2026 | 552.00 | 561.00 | 552.00 | 555.00 | 555.00 | 0.18% | 3,200 |
| Feb 3, 2026 | 551.00 | 560.00 | 548.00 | 554.00 | 554.00 | 0.54% | 8,100 |
| Feb 2, 2026 | 547.00 | 557.00 | 547.00 | 551.00 | 551.00 | 0.73% | 3,300 |
| Jan 30, 2026 | 553.00 | 553.00 | 545.00 | 547.00 | 547.00 | - | 1,300 |
| Jan 29, 2026 | 556.00 | 556.00 | 546.00 | 547.00 | 547.00 | 0.18% | 3,500 |
| Jan 28, 2026 | 554.00 | 554.00 | 545.00 | 546.00 | 546.00 | -0.55% | 2,600 |
| Jan 27, 2026 | 556.00 | 556.00 | 548.00 | 549.00 | 549.00 | -0.36% | 1,900 |
| Jan 26, 2026 | 553.00 | 558.00 | 550.00 | 551.00 | 551.00 | -0.54% | 2,600 |
| Jan 23, 2026 | 561.00 | 561.00 | 551.00 | 554.00 | 554.00 | -0.36% | 2,800 |
| Jan 22, 2026 | 560.00 | 561.00 | 549.00 | 556.00 | 556.00 | 0.72% | 6,500 |
| Jan 21, 2026 | 555.00 | 555.00 | 551.00 | 552.00 | 552.00 | -0.54% | 2,600 |
| Jan 20, 2026 | 565.00 | 569.00 | 549.00 | 555.00 | 555.00 | -1.07% | 13,200 |
| Jan 19, 2026 | 550.00 | 561.00 | 549.00 | 561.00 | 561.00 | 2.19% | 8,400 |
| Jan 16, 2026 | 548.00 | 558.00 | 548.00 | 549.00 | 549.00 | 0.18% | 3,700 |
| Jan 15, 2026 | 556.00 | 566.00 | 547.00 | 548.00 | 548.00 | -0.90% | 9,500 |
| Jan 14, 2026 | 567.00 | 567.00 | 552.00 | 553.00 | 553.00 | -1.43% | 3,500 |
| Jan 13, 2026 | 562.00 | 576.00 | 552.00 | 561.00 | 561.00 | - | 11,600 |
| Jan 9, 2026 | 549.00 | 561.00 | 534.00 | 561.00 | 561.00 | 4.08% | 3,500 |
| Jan 8, 2026 | 551.00 | 554.00 | 538.00 | 539.00 | 539.00 | -3.23% | 4,000 |
| Jan 7, 2026 | 547.00 | 565.00 | 547.00 | 557.00 | 557.00 | 1.27% | 2,200 |
| Jan 6, 2026 | 549.00 | 600.00 | 544.00 | 550.00 | 550.00 | 0.92% | 7,000 |
| Jan 5, 2026 | 544.00 | 548.00 | 544.00 | 545.00 | 545.00 | 0.93% | 1,500 |
| Dec 30, 2025 | 542.00 | 542.00 | 533.00 | 540.00 | 540.00 | 0.93% | 2,500 |
| Dec 29, 2025 | 539.00 | 539.00 | 534.00 | 535.00 | 535.00 | 0.19% | 1,000 |
| Dec 26, 2025 | 540.00 | 540.00 | 534.00 | 534.00 | 534.00 | -0.37% | 700 |
| Dec 25, 2025 | 540.00 | 540.00 | 536.00 | 536.00 | 536.00 | - | 2,500 |
| Dec 24, 2025 | 542.00 | 542.00 | 534.00 | 536.00 | 536.00 | -0.19% | 1,200 |
| Dec 23, 2025 | 534.00 | 539.00 | 532.00 | 537.00 | 537.00 | 0.19% | 2,200 |
| Dec 22, 2025 | 544.00 | 544.00 | 536.00 | 536.00 | 536.00 | 0.19% | 2,300 |
| Dec 19, 2025 | 527.00 | 536.00 | 527.00 | 535.00 | 535.00 | 1.52% | 2,000 |
| Dec 18, 2025 | 536.00 | 538.00 | 525.00 | 527.00 | 527.00 | -1.68% | 3,000 |
| Dec 17, 2025 | 538.00 | 538.00 | 536.00 | 536.00 | 536.00 | -0.37% | 600 |
| Dec 16, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -1.82% | 800 |
| Dec 15, 2025 | 540.00 | 549.00 | 540.00 | 548.00 | 548.00 | 1.48% | 4,100 |
| Dec 12, 2025 | 544.00 | 544.00 | 540.00 | 540.00 | 540.00 | 0.37% | 700 |
| Dec 11, 2025 | 552.00 | 552.00 | 536.00 | 538.00 | 538.00 | -3.93% | 1,900 |
| Dec 10, 2025 | 541.00 | 560.00 | 541.00 | 560.00 | 560.00 | 3.51% | 1,300 |