The Howa Bank, Ltd. (FKSE:8559)
Japan · Delayed Price · Currency is JPY 501.00
-4.00 (-0.79%)
At close: Oct 1, 2026
The Howa Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 505.00 | 505.00 | 495.00 | 501.00 | 501.00 | -0.79% | 11,000 |
| Sep 30, 2026 | 505.00 | 510.00 | 501.00 | 505.00 | 505.00 | 0.40% | 6,800 |
| Sep 29, 2026 | 507.00 | 507.00 | 499.00 | 503.00 | 503.00 | -0.40% | 8,300 |
| Sep 28, 2026 | 501.00 | 510.00 | 499.00 | 505.00 | 505.00 | 1.61% | 18,400 |
| Sep 25, 2026 | 491.00 | 498.00 | 491.00 | 497.00 | 497.00 | 1.84% | 14,100 |
| Sep 24, 2026 | 492.00 | 493.00 | 488.00 | 488.00 | 488.00 | - | 7,200 |
| Sep 18, 2026 | 493.00 | 493.00 | 486.00 | 488.00 | 488.00 | -0.20% | 7,500 |
| Sep 17, 2026 | 486.00 | 490.00 | 486.00 | 489.00 | 489.00 | 1.03% | 3,300 |
| Sep 16, 2026 | 484.00 | 493.00 | 482.00 | 484.00 | 484.00 | 0.41% | 4,200 |
| Sep 15, 2026 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -0.41% | 6,600 |
| Sep 14, 2026 | 492.00 | 492.00 | 484.00 | 484.00 | 484.00 | -1.63% | 5,700 |
| Sep 11, 2026 | 497.00 | 497.00 | 490.00 | 492.00 | 492.00 | 0.61% | 6,000 |
| Sep 10, 2026 | 493.00 | 495.00 | 488.00 | 489.00 | 489.00 | -1.01% | 3,600 |
| Sep 9, 2026 | 488.00 | 495.00 | 485.00 | 494.00 | 494.00 | 1.02% | 5,000 |
| Sep 8, 2026 | 489.00 | 495.00 | 486.00 | 489.00 | 489.00 | -1.21% | 7,100 |
| Sep 7, 2026 | 497.00 | 499.00 | 485.00 | 495.00 | 495.00 | - | 11,100 |
| Sep 4, 2026 | 495.00 | 501.00 | 490.00 | 495.00 | 495.00 | 0.20% | 18,700 |
| Sep 3, 2026 | 491.00 | 498.00 | 491.00 | 494.00 | 494.00 | 0.20% | 5,500 |
| Sep 2, 2026 | 496.00 | 497.00 | 492.00 | 493.00 | 493.00 | -0.60% | 6,600 |
| Sep 1, 2026 | 503.00 | 503.00 | 493.00 | 496.00 | 496.00 | -0.60% | 7,200 |
| Aug 31, 2026 | 499.00 | 500.00 | 490.00 | 499.00 | 499.00 | 0.40% | 12,800 |
| Aug 28, 2026 | 496.00 | 498.00 | 493.00 | 497.00 | 497.00 | 0.40% | 5,300 |
| Aug 27, 2026 | 496.00 | 496.00 | 488.00 | 495.00 | 495.00 | 0.41% | 5,000 |
| Aug 26, 2026 | 497.00 | 497.00 | 485.00 | 493.00 | 493.00 | -0.40% | 9,800 |
| Aug 25, 2026 | 490.00 | 495.00 | 488.00 | 495.00 | 495.00 | 1.23% | 5,300 |
| Aug 24, 2026 | 490.00 | 490.00 | 481.00 | 489.00 | 489.00 | 0.62% | 6,500 |
| Aug 21, 2026 | 485.00 | 490.00 | 485.00 | 486.00 | 486.00 | 0.21% | 5,700 |
| Aug 20, 2026 | 487.00 | 487.00 | 483.00 | 485.00 | 485.00 | 0.21% | 2,300 |
| Aug 19, 2026 | 490.00 | 494.00 | 481.00 | 484.00 | 484.00 | -1.22% | 6,300 |
| Aug 18, 2026 | 486.00 | 505.00 | 476.00 | 490.00 | 490.00 | 0.82% | 29,200 |
| Aug 17, 2026 | 490.00 | 490.00 | 482.00 | 486.00 | 486.00 | - | 10,800 |
| Aug 14, 2026 | 490.00 | 490.00 | 480.00 | 486.00 | 486.00 | -0.21% | 10,600 |
| Aug 13, 2026 | 487.00 | 487.00 | 482.00 | 487.00 | 487.00 | 1.25% | 2,200 |
| Aug 12, 2026 | 484.00 | 488.00 | 481.00 | 481.00 | 481.00 | 0.63% | 10,700 |
| Aug 10, 2026 | 491.00 | 494.00 | 477.00 | 478.00 | 478.00 | 0.63% | 18,700 |
| Aug 7, 2026 | 476.00 | 479.00 | 474.00 | 475.00 | 475.00 | 0.64% | 3,000 |
| Aug 6, 2026 | 470.00 | 477.00 | 470.00 | 472.00 | 472.00 | - | 2,400 |
| Aug 5, 2026 | 472.00 | 474.00 | 468.00 | 472.00 | 472.00 | -0.42% | 3,400 |
| Aug 4, 2026 | 475.00 | 480.00 | 473.00 | 474.00 | 474.00 | 0.64% | 3,400 |
| Aug 3, 2026 | 484.00 | 484.00 | 470.00 | 471.00 | 471.00 | -1.05% | 4,600 |
| Jul 31, 2026 | 482.00 | 483.00 | 475.00 | 476.00 | 476.00 | 0.42% | 2,000 |
| Jul 30, 2026 | 475.00 | 481.00 | 470.00 | 474.00 | 474.00 | -0.42% | 4,300 |
| Jul 29, 2026 | 481.00 | 483.00 | 476.00 | 476.00 | 476.00 | -1.04% | 5,000 |
| Jul 28, 2026 | 481.00 | 481.00 | 476.00 | 481.00 | 481.00 | 0.84% | 5,900 |
| Jul 27, 2026 | 481.00 | 482.00 | 476.00 | 477.00 | 477.00 | -0.42% | 12,600 |
| Jul 24, 2026 | 475.00 | 479.00 | 470.00 | 479.00 | 479.00 | 1.70% | 7,600 |
| Jul 23, 2026 | 474.00 | 480.00 | 471.00 | 471.00 | 471.00 | 0.21% | 15,000 |
| Jul 22, 2026 | 472.00 | 478.00 | 467.00 | 470.00 | 470.00 | 0.21% | 8,200 |
| Jul 21, 2026 | 465.00 | 470.00 | 464.00 | 469.00 | 469.00 | 1.96% | 8,500 |
| Jul 17, 2026 | 463.00 | 463.00 | 457.00 | 460.00 | 460.00 | 0.22% | 6,100 |