Skip to main content
logo
Halows Co.,Ltd. (TYO:2742)
Japan flag Japan · Delayed Price · Currency is JPY
3,990.00
+30.00 (0.76%)
Sep 2, 2026, 3:30 PM JST

Halows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 20263,890.003,960.003,870.003,955.003,919.141.67%42,500
Aug 17, 20263,885.003,940.003,855.003,890.003,854.730.13%23,800
Aug 14, 20263,765.003,895.003,765.003,885.003,849.771.97%30,500
Aug 13, 20263,795.003,820.003,750.003,810.003,775.45-0.26%28,500
Aug 12, 20263,800.003,835.003,780.003,820.003,785.360.39%29,800
Aug 10, 20263,780.003,810.003,735.003,805.003,770.500.79%42,000
Aug 7, 20263,705.003,800.003,705.003,775.003,740.771.89%28,500
Aug 6, 20263,675.003,730.003,665.003,705.003,671.400.95%31,800
Aug 5, 20263,715.003,740.003,660.003,670.003,636.72-1.61%41,600
Aug 4, 20263,790.003,790.003,725.003,730.003,696.18-1.58%34,800
Aug 3, 20263,825.003,825.003,755.003,790.003,755.63-0.92%45,300
Jul 31, 20263,935.003,955.003,825.003,825.003,790.31-4.26%33,500
Jul 30, 20263,950.004,015.003,890.003,995.003,958.77-0.62%42,200
Jul 29, 20263,860.004,020.003,815.004,020.003,983.554.01%50,200
Jul 28, 20263,815.003,885.003,805.003,865.003,829.951.84%37,400
Jul 27, 20263,660.003,800.003,660.003,795.003,760.592.71%25,300
Jul 24, 20263,690.003,720.003,655.003,695.003,661.49-0.14%15,500
Jul 23, 20263,730.003,730.003,675.003,700.003,666.45-1.20%30,200
Jul 22, 20263,770.003,770.003,715.003,745.003,711.04-0.66%23,800
Jul 21, 20263,800.003,830.003,750.003,770.003,735.810.67%24,100
Jul 17, 20263,740.003,795.003,735.003,745.003,711.040.94%19,800
Jul 16, 20263,795.003,815.003,705.003,710.003,676.36-1.33%31,000
Jul 15, 20263,795.003,815.003,760.003,760.003,725.90-0.92%21,600
Jul 14, 20263,770.003,850.003,770.003,795.003,760.590.53%18,000
Jul 13, 20263,770.003,815.003,770.003,775.003,740.770.13%13,800
Jul 10, 20263,825.003,825.003,760.003,770.003,735.81-1.44%26,700
Jul 9, 20263,795.003,860.003,745.003,825.003,790.310.26%24,900
Jul 8, 20263,835.003,855.003,800.003,815.003,780.41-0.52%26,500
Jul 7, 20263,820.003,870.003,785.003,835.003,800.220.79%27,600
Jul 6, 20263,750.003,815.003,750.003,805.003,770.501.47%19,900
Jul 3, 20263,820.003,850.003,745.003,750.003,715.99-0.53%24,500
Jul 2, 20263,730.003,835.003,730.003,770.003,735.812.45%33,800
Jul 1, 20263,720.003,720.003,630.003,680.003,646.63-1.08%21,400
Jun 30, 20263,765.003,765.003,680.003,720.003,686.27-1.06%38,300
Jun 29, 20263,660.003,795.003,650.003,760.003,725.904.59%49,800
Jun 26, 20263,645.003,665.003,580.003,595.003,562.40-0.55%29,700
Jun 25, 20263,655.003,700.003,600.003,615.003,582.22-2.82%66,900
Jun 24, 20263,690.003,775.003,690.003,720.003,686.270.13%43,600
Jun 23, 20263,660.003,730.003,660.003,715.003,681.310.95%26,300
Jun 22, 20263,780.003,795.003,655.003,680.003,646.63-3.41%38,400