Skip to main content
logo
Halows Co.,Ltd. (TYO:2742)
Japan flag Japan · Delayed Price · Currency is JPY
4,545.00
+5.00 (0.11%)
At close: Jan 30, 2026

Halows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,520.004,570.004,465.004,545.004,545.000.11%26,900
Jan 29, 20264,505.004,560.004,455.004,540.004,540.00-35,600
Jan 28, 20264,625.004,630.004,520.004,540.004,540.00-2.16%33,400
Jan 27, 20264,690.004,690.004,615.004,640.004,640.00-1.38%20,700
Jan 26, 20264,700.004,780.004,670.004,705.004,705.00-0.21%28,900
Jan 23, 20264,665.004,720.004,615.004,715.004,715.001.07%32,000
Jan 22, 20264,725.004,745.004,640.004,665.004,665.00-1.79%32,900
Jan 21, 20264,815.004,835.004,705.004,750.004,750.00-1.35%32,700
Jan 20, 20264,820.004,840.004,730.004,815.004,815.001.26%38,100
Jan 19, 20264,580.004,795.004,550.004,755.004,755.004.97%52,300
Jan 16, 20264,520.004,545.004,500.004,530.004,530.00-0.44%23,700
Jan 15, 20264,530.004,565.004,525.004,550.004,550.000.33%19,000
Jan 14, 20264,575.004,585.004,525.004,535.004,535.00-0.11%19,500
Jan 13, 20264,670.004,670.004,520.004,540.004,540.00-1.73%48,000
Jan 9, 20264,570.004,640.004,570.004,620.004,620.001.09%17,700
Jan 8, 20264,570.004,610.004,570.004,570.004,570.00-0.98%12,900
Jan 7, 20264,580.004,635.004,560.004,615.004,615.000.54%14,000
Jan 6, 20264,560.004,595.004,545.004,590.004,590.000.99%13,500
Jan 5, 20264,575.004,605.004,525.004,545.004,545.00-1.52%18,800
Dec 30, 20254,635.004,640.004,590.004,615.004,615.00-0.75%10,100
Dec 29, 20254,600.004,650.004,570.004,650.004,650.001.20%30,500
Dec 26, 20254,605.004,645.004,590.004,595.004,595.00-0.54%18,900
Dec 25, 20254,605.004,645.004,600.004,620.004,620.000.22%9,700
Dec 24, 20254,630.004,645.004,610.004,610.004,610.00-0.54%8,100
Dec 23, 20254,600.004,660.004,600.004,635.004,635.000.87%14,700
Dec 22, 20254,685.004,685.004,585.004,595.004,595.00-1.61%11,500
Dec 19, 20254,615.004,670.004,600.004,670.004,670.000.65%16,200
Dec 18, 20254,585.004,645.004,570.004,640.004,640.001.75%13,000
Dec 17, 20254,605.004,640.004,555.004,560.004,560.00-1.08%15,500
Dec 16, 20254,675.004,675.004,605.004,610.004,610.00-1.39%12,000
Dec 15, 20254,555.004,675.004,550.004,675.004,675.003.54%13,600
Dec 12, 20254,550.004,575.004,515.004,515.004,515.000.33%15,700
Dec 11, 20254,545.004,545.004,485.004,500.004,500.00-0.77%17,000
Dec 10, 20254,490.004,545.004,465.004,535.004,535.001.00%9,800
Dec 9, 20254,505.004,505.004,440.004,490.004,490.000.67%13,400
Dec 8, 20254,460.004,480.004,425.004,460.004,460.00-0.78%15,000
Dec 5, 20254,540.004,540.004,465.004,495.004,495.00-1.10%17,300
Dec 4, 20254,515.004,560.004,510.004,545.004,545.000.33%16,300
Dec 3, 20254,645.004,645.004,530.004,530.004,530.00-2.48%30,000
Dec 2, 20254,645.004,685.004,635.004,645.004,645.00-13,100
Dec 1, 20254,630.004,675.004,620.004,645.004,645.00-0.11%15,300
Nov 28, 20254,675.004,705.004,625.004,650.004,650.00-0.11%19,400
Nov 27, 20254,670.004,675.004,610.004,655.004,655.00-0.11%17,500
Nov 26, 20254,770.004,800.004,640.004,660.004,660.00-1.89%20,300
Nov 25, 20254,780.004,830.004,725.004,750.004,750.00-1.45%19,500
Nov 21, 20254,605.004,820.004,595.004,820.004,820.004.67%35,600
Nov 20, 20254,600.004,650.004,595.004,605.004,605.000.33%22,600
Nov 19, 20254,550.004,590.004,535.004,590.004,590.000.88%15,000
Nov 18, 20254,570.004,615.004,540.004,550.004,550.00-0.55%19,800
Nov 17, 20254,585.004,625.004,565.004,575.004,575.000.22%32,900