Skip to main content
logo
Halows Co.,Ltd. (TYO:2742)
Japan flag Japan · Delayed Price · Currency is JPY
3,650.00
+10.00 (0.27%)
Nov 2, 2026, 3:30 PM JST

Halows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20263,640.003,675.003,625.003,650.003,650.000.27%28,300
Oct 30, 20263,600.003,640.003,580.003,640.003,640.002.10%35,400
Oct 29, 20263,540.003,580.003,535.003,565.003,565.000.71%126,200
Oct 28, 20263,670.003,675.003,535.003,540.003,540.00-3.80%81,000
Oct 27, 20263,735.003,740.003,665.003,680.003,680.00-2.13%41,900
Oct 26, 20263,740.003,775.003,705.003,760.003,760.000.53%28,800
Oct 23, 20263,755.003,830.003,715.003,740.003,740.000.54%37,800
Oct 22, 20263,675.003,735.003,665.003,720.003,720.001.22%28,900
Oct 21, 20263,710.003,715.003,660.003,675.003,675.00-1.34%38,400
Oct 20, 20263,745.003,745.003,705.003,725.003,725.000.68%24,500
Oct 19, 20263,680.003,730.003,680.003,700.003,700.000.54%33,300
Oct 16, 20263,700.003,750.003,680.003,680.003,680.00-0.94%34,700
Oct 15, 20263,665.003,730.003,660.003,715.003,715.001.36%41,000
Oct 14, 20263,690.003,700.003,640.003,665.003,665.00-0.68%45,600
Oct 13, 20263,710.003,760.003,690.003,690.003,690.00-0.40%45,400
Oct 9, 20263,660.003,725.003,660.003,705.003,705.001.23%54,600
Oct 8, 20263,660.003,675.003,625.003,660.003,660.000.14%45,200
Oct 7, 20263,680.003,695.003,655.003,655.003,655.00-0.81%27,600
Oct 6, 20263,670.003,695.003,650.003,685.003,685.001.24%33,700
Oct 5, 20263,685.003,690.003,625.003,640.003,640.00-0.55%38,200
Oct 2, 20263,710.003,710.003,660.003,660.003,660.00-2.14%53,400
Oct 1, 20263,705.003,785.003,705.003,740.003,740.00-0.40%36,500
Sep 30, 20263,720.003,760.003,690.003,755.003,755.000.40%47,200
Sep 29, 20263,860.003,860.003,730.003,740.003,740.00-3.48%46,200
Sep 28, 20263,920.004,000.003,850.003,875.003,875.00-1.15%58,900
Sep 25, 20263,915.003,940.003,885.003,920.003,920.00-0.25%40,800
Sep 24, 20263,965.004,010.003,905.003,930.003,930.00-0.88%36,600
Sep 18, 20264,020.004,020.003,940.003,965.003,965.00-1.37%44,400
Sep 17, 20263,970.004,025.003,970.004,020.004,020.001.26%34,300
Sep 16, 20264,005.004,030.003,960.003,970.003,970.00-0.87%20,200
Sep 15, 20263,975.004,045.003,970.004,005.004,005.00-0.12%27,100
Sep 14, 20263,910.004,010.003,910.004,010.004,010.002.82%23,700
Sep 11, 20263,905.003,940.003,885.003,900.003,900.00-1.14%37,900
Sep 10, 20263,940.003,950.003,890.003,945.003,945.000.38%24,800
Sep 9, 20264,010.004,010.003,920.003,930.003,930.00-1.26%30,300
Sep 8, 20263,940.004,000.003,930.003,980.003,980.000.25%23,100
Sep 7, 20264,040.004,040.003,950.003,970.003,970.00-2.22%33,400
Sep 4, 20263,970.004,110.003,955.004,060.004,060.000.50%27,800
Sep 3, 20264,020.004,060.004,010.004,040.004,040.001.25%31,000
Sep 2, 20263,970.004,020.003,950.003,990.003,990.000.76%34,800
Sep 1, 20264,105.004,125.003,960.003,960.003,960.00-3.88%72,700
Aug 31, 20263,945.004,120.003,915.004,120.004,120.004.30%295,000
Aug 28, 20263,975.003,975.003,895.003,950.003,950.000.15%38,100
Aug 27, 20264,035.004,060.003,945.003,980.003,943.91-1.61%55,200
Aug 26, 20264,020.004,060.003,990.004,045.004,008.320.62%39,900
Aug 25, 20263,985.004,065.003,985.004,020.003,983.550.88%45,200
Aug 24, 20263,950.004,020.003,920.003,985.003,948.861.01%51,300
Aug 21, 20263,925.003,975.003,925.003,945.003,909.23-0.63%34,400
Aug 20, 20263,970.004,010.003,925.003,970.003,934.000.38%34,100
Aug 19, 20263,955.003,955.003,890.003,955.003,919.14-33,900