Skip to main content
logo
Halows Co.,Ltd. (TYO:2742)
Japan flag Japan · Delayed Price · Currency is JPY
3,945.00
+65.00 (1.68%)
May 19, 2026, 11:25 AM JST

Halows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20263,950.003,985.003,880.003,880.003,880.00-1.77%42,200
May 15, 20263,950.004,000.003,915.003,950.003,950.00-0.25%31,400
May 14, 20263,920.003,975.003,895.003,960.003,960.000.25%20,200
May 13, 20263,870.004,010.003,870.003,950.003,950.002.07%55,300
May 12, 20264,060.004,060.003,870.003,870.003,870.00-3.61%39,600
May 11, 20263,975.004,065.003,975.004,015.004,015.001.01%40,300
May 8, 20263,940.003,995.003,900.003,975.003,975.000.38%42,300
May 7, 20264,025.004,045.003,955.003,960.003,960.00-1.37%46,900
May 1, 20263,935.004,020.003,885.004,015.004,015.002.03%50,600
Apr 30, 20263,950.003,960.003,890.003,935.003,935.00-1.99%71,300
Apr 28, 20264,015.004,015.003,935.004,015.004,015.000.75%38,900
Apr 27, 20264,000.004,040.003,970.003,985.003,985.00-0.75%34,400
Apr 24, 20264,135.004,135.004,010.004,015.004,015.00-3.02%32,400
Apr 23, 20264,215.004,235.004,115.004,140.004,140.00-2.47%68,500
Apr 22, 20264,315.004,315.004,245.004,245.004,245.00-1.96%36,800
Apr 21, 20264,355.004,405.004,330.004,330.004,330.00-0.69%15,200
Apr 20, 20264,385.004,400.004,360.004,360.004,360.00-0.57%22,500
Apr 17, 20264,385.004,465.004,355.004,385.004,385.00-0.79%30,000
Apr 16, 20264,360.004,435.004,360.004,420.004,420.001.38%34,400
Apr 15, 20264,320.004,365.004,275.004,360.004,360.002.11%28,300
Apr 14, 20264,365.004,365.004,245.004,270.004,270.00-0.93%20,400
Apr 13, 20264,395.004,405.004,290.004,310.004,310.00-1.93%51,600
Apr 10, 20264,540.004,555.004,370.004,395.004,395.00-1.68%30,300
Apr 9, 20264,560.004,580.004,470.004,470.004,470.00-1.76%32,700
Apr 8, 20264,525.004,560.004,515.004,550.004,550.000.89%22,700
Apr 7, 20264,475.004,560.004,470.004,510.004,510.000.56%26,600
Apr 6, 20264,425.004,485.004,425.004,485.004,485.001.36%15,400
Apr 3, 20264,365.004,430.004,365.004,425.004,425.001.37%26,300
Apr 2, 20264,370.004,455.004,365.004,365.004,365.00-35,200
Apr 1, 20264,350.004,365.004,320.004,365.004,365.001.99%20,300
Mar 31, 20264,265.004,320.004,240.004,280.004,280.000.35%32,400
Mar 30, 20264,285.004,290.004,180.004,265.004,265.00-1.84%35,000
Mar 27, 20264,325.004,355.004,305.004,345.004,345.000.70%26,200
Mar 26, 20264,350.004,350.004,280.004,315.004,315.00-0.58%33,200
Mar 25, 20264,320.004,365.004,225.004,340.004,340.000.46%42,800
Mar 24, 20264,250.004,320.004,250.004,320.004,320.002.61%22,400
Mar 23, 20264,270.004,270.004,180.004,210.004,210.00-2.09%29,000
Mar 19, 20264,315.004,385.004,295.004,300.004,300.00-2.27%16,700
Mar 18, 20264,365.004,400.004,350.004,400.004,400.001.85%18,200
Mar 17, 20264,300.004,345.004,300.004,320.004,320.000.82%14,800
Mar 16, 20264,295.004,335.004,275.004,285.004,285.00-1.27%17,500
Mar 13, 20264,280.004,350.004,280.004,340.004,340.000.93%22,900
Mar 12, 20264,360.004,360.004,290.004,300.004,300.00-1.38%28,700
Mar 11, 20264,405.004,440.004,360.004,360.004,360.00-27,900
Mar 10, 20264,375.004,415.004,335.004,360.004,360.00-0.11%17,300
Mar 9, 20264,345.004,380.004,240.004,365.004,365.00-0.34%42,100
Mar 6, 20264,340.004,395.004,310.004,380.004,380.00-0.34%24,000
Mar 5, 20264,475.004,505.004,395.004,395.004,395.00-0.23%23,500
Mar 4, 20264,500.004,500.004,330.004,405.004,405.00-2.11%49,200
Mar 3, 20264,670.004,670.004,440.004,500.004,500.00-3.74%63,400