Halows Co.,Ltd. (TYO:2742)
Japan · Delayed Price · Currency is JPY 3,690.00
-15.00 (-0.40%)
Oct 13, 2026, 3:30 PM JST
Halows Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3,710.00 | 3,760.00 | 3,690.00 | 3,690.00 | 3,690.00 | -0.40% | 45,400 |
| Oct 9, 2026 | 3,660.00 | 3,725.00 | 3,660.00 | 3,705.00 | 3,705.00 | 1.23% | 54,600 |
| Oct 8, 2026 | 3,660.00 | 3,675.00 | 3,625.00 | 3,660.00 | 3,660.00 | 0.14% | 45,200 |
| Oct 7, 2026 | 3,680.00 | 3,695.00 | 3,655.00 | 3,655.00 | 3,655.00 | -0.81% | 27,600 |
| Oct 6, 2026 | 3,670.00 | 3,695.00 | 3,650.00 | 3,685.00 | 3,685.00 | 1.24% | 33,700 |
| Oct 5, 2026 | 3,685.00 | 3,690.00 | 3,625.00 | 3,640.00 | 3,640.00 | -0.55% | 38,200 |
| Oct 2, 2026 | 3,710.00 | 3,710.00 | 3,660.00 | 3,660.00 | 3,660.00 | -2.14% | 53,400 |
| Oct 1, 2026 | 3,705.00 | 3,785.00 | 3,705.00 | 3,740.00 | 3,740.00 | -0.40% | 36,500 |
| Sep 30, 2026 | 3,720.00 | 3,760.00 | 3,690.00 | 3,755.00 | 3,755.00 | 0.40% | 47,200 |
| Sep 29, 2026 | 3,860.00 | 3,860.00 | 3,730.00 | 3,740.00 | 3,740.00 | -3.48% | 46,200 |
| Sep 28, 2026 | 3,920.00 | 4,000.00 | 3,850.00 | 3,875.00 | 3,875.00 | -1.15% | 58,900 |
| Sep 25, 2026 | 3,915.00 | 3,940.00 | 3,885.00 | 3,920.00 | 3,920.00 | -0.25% | 40,800 |
| Sep 24, 2026 | 3,965.00 | 4,010.00 | 3,905.00 | 3,930.00 | 3,930.00 | -0.88% | 36,600 |
| Sep 18, 2026 | 4,020.00 | 4,020.00 | 3,940.00 | 3,965.00 | 3,965.00 | -1.37% | 44,400 |
| Sep 17, 2026 | 3,970.00 | 4,025.00 | 3,970.00 | 4,020.00 | 4,020.00 | 1.26% | 34,300 |
| Sep 16, 2026 | 4,005.00 | 4,030.00 | 3,960.00 | 3,970.00 | 3,970.00 | -0.87% | 20,200 |
| Sep 15, 2026 | 3,975.00 | 4,045.00 | 3,970.00 | 4,005.00 | 4,005.00 | -0.12% | 27,100 |
| Sep 14, 2026 | 3,910.00 | 4,010.00 | 3,910.00 | 4,010.00 | 4,010.00 | 2.82% | 23,700 |
| Sep 11, 2026 | 3,905.00 | 3,940.00 | 3,885.00 | 3,900.00 | 3,900.00 | -1.14% | 37,900 |
| Sep 10, 2026 | 3,940.00 | 3,950.00 | 3,890.00 | 3,945.00 | 3,945.00 | 0.38% | 24,800 |
| Sep 9, 2026 | 4,010.00 | 4,010.00 | 3,920.00 | 3,930.00 | 3,930.00 | -1.26% | 30,300 |
| Sep 8, 2026 | 3,940.00 | 4,000.00 | 3,930.00 | 3,980.00 | 3,980.00 | 0.25% | 23,100 |
| Sep 7, 2026 | 4,040.00 | 4,040.00 | 3,950.00 | 3,970.00 | 3,970.00 | -2.22% | 33,400 |
| Sep 4, 2026 | 3,970.00 | 4,110.00 | 3,955.00 | 4,060.00 | 4,060.00 | 0.50% | 27,800 |
| Sep 3, 2026 | 4,020.00 | 4,060.00 | 4,010.00 | 4,040.00 | 4,040.00 | 1.25% | 31,000 |
| Sep 2, 2026 | 3,970.00 | 4,020.00 | 3,950.00 | 3,990.00 | 3,990.00 | 0.76% | 34,800 |
| Sep 1, 2026 | 4,105.00 | 4,125.00 | 3,960.00 | 3,960.00 | 3,960.00 | -3.88% | 72,700 |
| Aug 31, 2026 | 3,945.00 | 4,120.00 | 3,915.00 | 4,120.00 | 4,120.00 | 4.30% | 295,000 |
| Aug 28, 2026 | 3,975.00 | 3,975.00 | 3,895.00 | 3,950.00 | 3,950.00 | 0.15% | 38,100 |
| Aug 27, 2026 | 4,035.00 | 4,060.00 | 3,945.00 | 3,980.00 | 3,943.91 | -1.61% | 55,200 |
| Aug 26, 2026 | 4,020.00 | 4,060.00 | 3,990.00 | 4,045.00 | 4,008.32 | 0.62% | 39,900 |
| Aug 25, 2026 | 3,985.00 | 4,065.00 | 3,985.00 | 4,020.00 | 3,983.55 | 0.88% | 45,200 |
| Aug 24, 2026 | 3,950.00 | 4,020.00 | 3,920.00 | 3,985.00 | 3,948.86 | 1.01% | 51,300 |
| Aug 21, 2026 | 3,925.00 | 3,975.00 | 3,925.00 | 3,945.00 | 3,909.23 | -0.63% | 34,400 |
| Aug 20, 2026 | 3,970.00 | 4,010.00 | 3,925.00 | 3,970.00 | 3,934.00 | 0.38% | 34,100 |
| Aug 19, 2026 | 3,955.00 | 3,955.00 | 3,890.00 | 3,955.00 | 3,919.14 | - | 33,900 |
| Aug 18, 2026 | 3,890.00 | 3,960.00 | 3,870.00 | 3,955.00 | 3,919.14 | 1.67% | 42,500 |
| Aug 17, 2026 | 3,885.00 | 3,940.00 | 3,855.00 | 3,890.00 | 3,854.73 | 0.13% | 23,800 |
| Aug 14, 2026 | 3,765.00 | 3,895.00 | 3,765.00 | 3,885.00 | 3,849.77 | 1.97% | 30,500 |
| Aug 13, 2026 | 3,795.00 | 3,820.00 | 3,750.00 | 3,810.00 | 3,775.45 | -0.26% | 28,500 |
| Aug 12, 2026 | 3,800.00 | 3,835.00 | 3,780.00 | 3,820.00 | 3,785.36 | 0.39% | 29,800 |
| Aug 10, 2026 | 3,780.00 | 3,810.00 | 3,735.00 | 3,805.00 | 3,770.50 | 0.79% | 42,000 |
| Aug 7, 2026 | 3,705.00 | 3,800.00 | 3,705.00 | 3,775.00 | 3,740.77 | 1.89% | 28,500 |
| Aug 6, 2026 | 3,675.00 | 3,730.00 | 3,665.00 | 3,705.00 | 3,671.40 | 0.95% | 31,800 |
| Aug 5, 2026 | 3,715.00 | 3,740.00 | 3,660.00 | 3,670.00 | 3,636.72 | -1.61% | 41,600 |
| Aug 4, 2026 | 3,790.00 | 3,790.00 | 3,725.00 | 3,730.00 | 3,696.18 | -1.58% | 34,800 |
| Aug 3, 2026 | 3,825.00 | 3,825.00 | 3,755.00 | 3,790.00 | 3,755.63 | -0.92% | 45,300 |
| Jul 31, 2026 | 3,935.00 | 3,955.00 | 3,825.00 | 3,825.00 | 3,790.31 | -4.26% | 33,500 |
| Jul 30, 2026 | 3,950.00 | 4,015.00 | 3,890.00 | 3,995.00 | 3,958.77 | -0.62% | 42,200 |
| Jul 29, 2026 | 3,860.00 | 4,020.00 | 3,815.00 | 4,020.00 | 3,983.55 | 4.01% | 50,200 |