Halows Co.,Ltd. (TYO:2742)
Japan · Delayed Price · Currency is JPY 4,550.00
+40.00 (0.89%)
Apr 8, 2026, 3:30 PM JST
Halows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4,525.00 | 4,560.00 | 4,515.00 | 4,550.00 | 4,550.00 | 0.89% | 22,700 |
| Apr 7, 2026 | 4,475.00 | 4,560.00 | 4,470.00 | 4,510.00 | 4,510.00 | 0.56% | 26,600 |
| Apr 6, 2026 | 4,425.00 | 4,485.00 | 4,425.00 | 4,485.00 | 4,485.00 | 1.36% | 15,400 |
| Apr 3, 2026 | 4,365.00 | 4,430.00 | 4,365.00 | 4,425.00 | 4,425.00 | 1.37% | 26,300 |
| Apr 2, 2026 | 4,370.00 | 4,455.00 | 4,365.00 | 4,365.00 | 4,365.00 | - | 35,200 |
| Apr 1, 2026 | 4,350.00 | 4,365.00 | 4,320.00 | 4,365.00 | 4,365.00 | 1.99% | 20,300 |
| Mar 31, 2026 | 4,265.00 | 4,320.00 | 4,240.00 | 4,280.00 | 4,280.00 | 0.35% | 32,400 |
| Mar 30, 2026 | 4,285.00 | 4,290.00 | 4,180.00 | 4,265.00 | 4,265.00 | -1.84% | 35,000 |
| Mar 27, 2026 | 4,325.00 | 4,355.00 | 4,305.00 | 4,345.00 | 4,345.00 | 0.70% | 26,200 |
| Mar 26, 2026 | 4,350.00 | 4,350.00 | 4,280.00 | 4,315.00 | 4,315.00 | -0.58% | 33,200 |
| Mar 25, 2026 | 4,320.00 | 4,365.00 | 4,225.00 | 4,340.00 | 4,340.00 | 0.46% | 42,800 |
| Mar 24, 2026 | 4,250.00 | 4,320.00 | 4,250.00 | 4,320.00 | 4,320.00 | 2.61% | 22,400 |
| Mar 23, 2026 | 4,270.00 | 4,270.00 | 4,180.00 | 4,210.00 | 4,210.00 | -2.09% | 29,000 |
| Mar 19, 2026 | 4,315.00 | 4,385.00 | 4,295.00 | 4,300.00 | 4,300.00 | -2.27% | 16,700 |
| Mar 18, 2026 | 4,365.00 | 4,400.00 | 4,350.00 | 4,400.00 | 4,400.00 | 1.85% | 18,200 |
| Mar 17, 2026 | 4,300.00 | 4,345.00 | 4,300.00 | 4,320.00 | 4,320.00 | 0.82% | 14,800 |
| Mar 16, 2026 | 4,295.00 | 4,335.00 | 4,275.00 | 4,285.00 | 4,285.00 | -1.27% | 17,500 |
| Mar 13, 2026 | 4,280.00 | 4,350.00 | 4,280.00 | 4,340.00 | 4,340.00 | 0.93% | 22,900 |
| Mar 12, 2026 | 4,360.00 | 4,360.00 | 4,290.00 | 4,300.00 | 4,300.00 | -1.38% | 28,700 |
| Mar 11, 2026 | 4,405.00 | 4,440.00 | 4,360.00 | 4,360.00 | 4,360.00 | - | 27,900 |
| Mar 10, 2026 | 4,375.00 | 4,415.00 | 4,335.00 | 4,360.00 | 4,360.00 | -0.11% | 17,300 |
| Mar 9, 2026 | 4,345.00 | 4,380.00 | 4,240.00 | 4,365.00 | 4,365.00 | -0.34% | 42,100 |
| Mar 6, 2026 | 4,340.00 | 4,395.00 | 4,310.00 | 4,380.00 | 4,380.00 | -0.34% | 24,000 |
| Mar 5, 2026 | 4,475.00 | 4,505.00 | 4,395.00 | 4,395.00 | 4,395.00 | -0.23% | 23,500 |
| Mar 4, 2026 | 4,500.00 | 4,500.00 | 4,330.00 | 4,405.00 | 4,405.00 | -2.11% | 49,200 |
| Mar 3, 2026 | 4,670.00 | 4,670.00 | 4,440.00 | 4,500.00 | 4,500.00 | -3.74% | 63,400 |
| Mar 2, 2026 | 4,765.00 | 4,800.00 | 4,670.00 | 4,675.00 | 4,675.00 | -4.69% | 49,700 |
| Feb 27, 2026 | 4,720.00 | 4,905.00 | 4,705.00 | 4,905.00 | 4,905.00 | 4.03% | 57,300 |
| Feb 26, 2026 | 4,840.00 | 4,850.00 | 4,705.00 | 4,715.00 | 4,715.00 | -3.28% | 102,500 |
| Feb 25, 2026 | 4,865.00 | 4,925.00 | 4,825.00 | 4,875.00 | 4,841.00 | 0.52% | 108,100 |
| Feb 24, 2026 | 4,775.00 | 4,875.00 | 4,740.00 | 4,850.00 | 4,816.17 | 2.32% | 56,500 |
| Feb 20, 2026 | 4,900.00 | 4,910.00 | 4,740.00 | 4,740.00 | 4,706.94 | -3.95% | 45,700 |
| Feb 19, 2026 | 4,955.00 | 4,965.00 | 4,880.00 | 4,935.00 | 4,900.58 | 0.71% | 163,900 |
| Feb 18, 2026 | 4,900.00 | 4,930.00 | 4,845.00 | 4,900.00 | 4,865.83 | 1.45% | 81,800 |
| Feb 17, 2026 | 4,850.00 | 4,900.00 | 4,825.00 | 4,830.00 | 4,796.31 | 0.31% | 46,100 |
| Feb 16, 2026 | 4,895.00 | 4,895.00 | 4,810.00 | 4,815.00 | 4,781.42 | -1.63% | 81,100 |
| Feb 13, 2026 | 4,985.00 | 4,985.00 | 4,825.00 | 4,895.00 | 4,860.86 | -0.41% | 70,000 |
| Feb 12, 2026 | 4,865.00 | 4,975.00 | 4,860.00 | 4,915.00 | 4,880.72 | 1.34% | 80,300 |
| Feb 10, 2026 | 4,790.00 | 4,865.00 | 4,780.00 | 4,850.00 | 4,816.17 | 1.36% | 89,500 |
| Feb 9, 2026 | 4,795.00 | 4,800.00 | 4,730.00 | 4,785.00 | 4,751.63 | 0.95% | 71,700 |
| Feb 6, 2026 | 4,720.00 | 4,740.00 | 4,670.00 | 4,740.00 | 4,706.94 | 0.53% | 49,600 |
| Feb 5, 2026 | 4,695.00 | 4,750.00 | 4,645.00 | 4,715.00 | 4,682.12 | 1.73% | 68,500 |
| Feb 4, 2026 | 4,570.00 | 4,665.00 | 4,540.00 | 4,635.00 | 4,602.67 | 1.42% | 57,600 |
| Feb 3, 2026 | 4,525.00 | 4,585.00 | 4,515.00 | 4,570.00 | 4,538.13 | 1.11% | 34,800 |
| Feb 2, 2026 | 4,605.00 | 4,605.00 | 4,520.00 | 4,520.00 | 4,488.48 | -0.55% | 35,400 |
| Jan 30, 2026 | 4,520.00 | 4,570.00 | 4,465.00 | 4,545.00 | 4,513.30 | 0.11% | 26,900 |
| Jan 29, 2026 | 4,505.00 | 4,560.00 | 4,455.00 | 4,540.00 | 4,508.34 | - | 35,600 |
| Jan 28, 2026 | 4,625.00 | 4,630.00 | 4,520.00 | 4,540.00 | 4,508.34 | -2.16% | 33,400 |
| Jan 27, 2026 | 4,690.00 | 4,690.00 | 4,615.00 | 4,640.00 | 4,607.64 | -1.38% | 20,700 |
| Jan 26, 2026 | 4,700.00 | 4,780.00 | 4,670.00 | 4,705.00 | 4,672.19 | -0.21% | 28,900 |