Skip to main content
logo
Halows Co.,Ltd. (TYO:2742)
Japan flag Japan · Delayed Price · Currency is JPY
3,775.00
+45.00 (1.21%)
Jun 8, 2026, 3:30 PM JST

Halows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20263,730.003,795.003,730.003,760.00-0.80%10,400
Jun 5, 20263,695.003,775.003,695.003,730.003,730.000.95%23,700
Jun 4, 20263,670.003,765.003,670.003,695.003,695.00-0.94%22,200
Jun 3, 20263,660.003,735.003,625.003,730.003,730.000.81%26,600
Jun 2, 20263,675.003,735.003,615.003,700.003,700.00-0.54%37,600
Jun 1, 20263,760.003,760.003,620.003,720.003,720.00-2.62%54,900
May 29, 20263,795.003,875.003,795.003,820.003,820.001.87%45,700
May 28, 20263,730.003,770.003,700.003,750.003,750.000.94%28,200
May 27, 20263,695.003,715.003,645.003,715.003,715.000.41%38,100
May 26, 20263,690.003,715.003,670.003,700.003,700.00-0.27%38,000
May 25, 20263,800.003,800.003,680.003,710.003,710.00-1.46%41,900
May 22, 20263,880.003,880.003,750.003,765.003,765.00-2.08%33,000
May 21, 20263,900.003,935.003,840.003,845.003,845.00-1.54%30,500
May 20, 20263,920.003,940.003,855.003,905.003,905.00-0.76%31,200
May 19, 20263,910.003,960.003,910.003,935.003,935.001.42%23,400
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