The Howa Bank, Ltd. (FKSE:8559)
Japan · Delayed Price · Currency is JPY 461.00
+3.00 (0.66%)
At close: Jun 5, 2026
The Howa Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 451.00 | 463.00 | 451.00 | 458.00 | 458.00 | 0.66% | 3,100 |
| Jun 3, 2026 | 455.00 | 455.00 | 452.00 | 455.00 | 455.00 | - | 2,700 |
| Jun 2, 2026 | 462.00 | 462.00 | 450.00 | 455.00 | 455.00 | -1.09% | 8,400 |
| Jun 1, 2026 | 476.00 | 477.00 | 458.00 | 460.00 | 460.00 | -3.36% | 10,900 |
| May 29, 2026 | 475.00 | 476.00 | 472.00 | 476.00 | 476.00 | 0.21% | 1,600 |
| May 28, 2026 | 483.00 | 483.00 | 472.00 | 475.00 | 475.00 | -1.66% | 9,200 |
| May 27, 2026 | 472.00 | 483.00 | 466.00 | 483.00 | 483.00 | 3.21% | 14,300 |
| May 26, 2026 | 470.00 | 486.00 | 468.00 | 468.00 | 468.00 | -0.43% | 3,500 |
| May 25, 2026 | 463.00 | 470.00 | 463.00 | 470.00 | 470.00 | 1.95% | 8,100 |
| May 22, 2026 | 461.00 | 463.00 | 457.00 | 461.00 | 461.00 | 0.66% | 6,000 |
| May 21, 2026 | 457.00 | 462.00 | 454.00 | 458.00 | 458.00 | 0.66% | 7,000 |
| May 20, 2026 | 461.00 | 470.00 | 453.00 | 455.00 | 455.00 | -2.78% | 20,300 |
| May 19, 2026 | 471.00 | 478.00 | 460.00 | 468.00 | 468.00 | -2.30% | 20,100 |
| May 18, 2026 | 472.00 | 479.00 | 467.00 | 479.00 | 479.00 | 2.13% | 5,600 |
| May 15, 2026 | 473.00 | 479.00 | 463.00 | 469.00 | 469.00 | -0.85% | 29,600 |
| May 14, 2026 | 468.00 | 483.00 | 456.00 | 473.00 | 473.00 | -0.21% | 34,800 |
| May 13, 2026 | 475.00 | 475.00 | 455.00 | 474.00 | 474.00 | - | 32,600 |
| May 12, 2026 | 474.00 | 481.00 | 460.00 | 474.00 | 474.00 | 1.07% | 28,700 |
| May 11, 2026 | 489.00 | 489.00 | 466.00 | 469.00 | 469.00 | -2.90% | 23,000 |
| May 8, 2026 | 479.00 | 493.00 | 473.00 | 483.00 | 483.00 | 0.21% | 22,200 |
| May 7, 2026 | 475.00 | 485.00 | 474.00 | 482.00 | 482.00 | 1.47% | 20,300 |
| May 1, 2026 | 472.00 | 476.00 | 460.00 | 475.00 | 475.00 | 0.64% | 15,400 |
| Apr 30, 2026 | 473.00 | 476.00 | 472.00 | 472.00 | 472.00 | - | 1,000 |
| Apr 28, 2026 | 473.00 | 473.00 | 471.00 | 472.00 | 472.00 | 0.43% | 1,200 |
| Apr 27, 2026 | 480.00 | 480.00 | 460.00 | 470.00 | 470.00 | -2.08% | 18,000 |
| Apr 24, 2026 | 476.00 | 480.00 | 464.00 | 480.00 | 480.00 | 0.63% | 5,900 |
| Apr 23, 2026 | 471.00 | 477.00 | 462.00 | 477.00 | 477.00 | 1.92% | 16,100 |
| Apr 22, 2026 | 478.00 | 489.00 | 460.00 | 468.00 | 468.00 | -2.09% | 29,400 |
| Apr 21, 2026 | 474.00 | 482.00 | 460.00 | 478.00 | 478.00 | 1.27% | 30,700 |
| Apr 20, 2026 | 488.00 | 494.00 | 467.00 | 472.00 | 472.00 | -2.48% | 33,800 |
| Apr 17, 2026 | 485.00 | 493.00 | 477.00 | 484.00 | 484.00 | -1.63% | 16,900 |
| Apr 16, 2026 | 480.00 | 498.00 | 477.00 | 492.00 | 492.00 | 2.07% | 25,700 |
| Apr 15, 2026 | 485.00 | 504.00 | 474.00 | 482.00 | 482.00 | -0.62% | 20,400 |
| Apr 14, 2026 | 480.00 | 485.00 | 479.00 | 485.00 | 485.00 | 0.21% | 5,200 |
| Apr 13, 2026 | 484.00 | 485.00 | 480.00 | 484.00 | 484.00 | -0.21% | 5,000 |
| Apr 10, 2026 | 490.00 | 490.00 | 472.00 | 485.00 | 485.00 | -1.82% | 17,400 |
| Apr 9, 2026 | 482.00 | 494.00 | 478.00 | 494.00 | 494.00 | 2.92% | 16,600 |
| Apr 8, 2026 | 480.00 | 486.00 | 472.00 | 480.00 | 480.00 | -1.23% | 18,500 |
| Apr 7, 2026 | 473.00 | 486.00 | 469.00 | 486.00 | 486.00 | 2.32% | 19,400 |
| Apr 6, 2026 | 490.00 | 492.00 | 471.00 | 475.00 | 475.00 | -3.26% | 15,300 |
| Apr 3, 2026 | 488.00 | 493.00 | 487.00 | 491.00 | 491.00 | 0.61% | 1,900 |
| Apr 2, 2026 | 498.00 | 498.00 | 486.00 | 488.00 | 488.00 | -1.41% | 7,600 |
| Apr 1, 2026 | 495.00 | 499.00 | 492.00 | 495.00 | 495.00 | 1.02% | 5,900 |
| Mar 31, 2026 | 497.00 | 510.00 | 482.00 | 490.00 | 490.00 | -1.41% | 11,500 |
| Mar 30, 2026 | 493.00 | 497.00 | 490.00 | 497.00 | 497.00 | 0.81% | 2,100 |
| Mar 27, 2026 | 502.00 | 508.00 | 497.00 | 503.00 | 493.00 | -0.79% | 4,300 |
| Mar 26, 2026 | 508.00 | 509.00 | 507.00 | 507.00 | 496.92 | 0.80% | 800 |
| Mar 25, 2026 | 502.00 | 505.00 | 502.00 | 503.00 | 493.00 | 0.20% | 2,500 |
| Mar 24, 2026 | 504.00 | 510.00 | 496.00 | 502.00 | 492.02 | -1.76% | 6,400 |
| Mar 23, 2026 | 503.00 | 513.00 | 499.00 | 511.00 | 500.84 | -0.58% | 2,100 |