Skip to main content
logo
Halows Co.,Ltd. (TYO:2742)
Japan flag Japan · Delayed Price · Currency is JPY
3,820.00
+15.00 (0.39%)
Aug 12, 2026, 3:30 PM JST

Halows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20263,780.003,810.003,735.003,805.003,805.000.79%42,000
Aug 7, 20263,705.003,800.003,705.003,775.003,775.001.89%28,500
Aug 6, 20263,675.003,730.003,665.003,705.003,705.000.95%31,800
Aug 5, 20263,715.003,740.003,660.003,670.003,670.00-1.61%41,600
Aug 4, 20263,790.003,790.003,725.003,730.003,730.00-1.58%34,800
Aug 3, 20263,825.003,825.003,755.003,790.003,790.00-0.92%45,300
Jul 31, 20263,935.003,955.003,825.003,825.003,825.00-4.26%33,500
Jul 30, 20263,950.004,015.003,890.003,995.003,995.00-0.62%42,200
Jul 29, 20263,860.004,020.003,815.004,020.004,020.004.01%50,200
Jul 28, 20263,815.003,885.003,805.003,865.003,865.001.84%37,400
Jul 27, 20263,660.003,800.003,660.003,795.003,795.002.71%25,300
Jul 24, 20263,690.003,720.003,655.003,695.003,695.00-0.14%15,500
Jul 23, 20263,730.003,730.003,675.003,700.003,700.00-1.20%30,200
Jul 22, 20263,770.003,770.003,715.003,745.003,745.00-0.66%23,800
Jul 21, 20263,800.003,830.003,750.003,770.003,770.000.67%24,100
Jul 17, 20263,740.003,795.003,735.003,745.003,745.000.94%19,800
Jul 16, 20263,795.003,815.003,705.003,710.003,710.00-1.33%31,000
Jul 15, 20263,795.003,815.003,760.003,760.003,760.00-0.92%21,600
Jul 14, 20263,770.003,850.003,770.003,795.003,795.000.53%18,000
Jul 13, 20263,770.003,815.003,770.003,775.003,775.000.13%13,800
Jul 10, 20263,825.003,825.003,760.003,770.003,770.00-1.44%26,700
Jul 9, 20263,795.003,860.003,745.003,825.003,825.000.26%24,900
Jul 8, 20263,835.003,855.003,800.003,815.003,815.00-0.52%26,500
Jul 7, 20263,820.003,870.003,785.003,835.003,835.000.79%27,600
Jul 6, 20263,750.003,815.003,750.003,805.003,805.001.47%19,900
Jul 3, 20263,820.003,850.003,745.003,750.003,750.00-0.53%24,500
Jul 2, 20263,730.003,835.003,730.003,770.003,770.002.45%33,800
Jul 1, 20263,720.003,720.003,630.003,680.003,680.00-1.08%21,400
Jun 30, 20263,765.003,765.003,680.003,720.003,720.00-1.06%38,300
Jun 29, 20263,660.003,795.003,650.003,760.003,760.004.59%49,800
Jun 26, 20263,645.003,665.003,580.003,595.003,595.00-0.55%29,700
Jun 25, 20263,655.003,700.003,600.003,615.003,615.00-2.82%66,900
Jun 24, 20263,690.003,775.003,690.003,720.003,720.000.13%43,600
Jun 23, 20263,660.003,730.003,660.003,715.003,715.000.95%26,300
Jun 22, 20263,780.003,795.003,655.003,680.003,680.00-3.41%38,400
Jun 19, 20263,775.003,810.003,735.003,810.003,810.000.53%24,900
Jun 18, 20263,805.003,840.003,755.003,790.003,790.00-0.39%17,900
Jun 17, 20263,795.003,865.003,795.003,805.003,805.000.26%19,800
Jun 16, 20263,770.003,795.003,730.003,795.003,795.00-0.78%23,400
Jun 15, 20263,860.003,880.003,825.003,825.003,825.00-0.91%19,900
Jun 12, 20263,860.003,875.003,825.003,860.003,860.00-0.39%28,600
Jun 11, 20263,890.003,895.003,820.003,875.003,875.000.78%44,000
Jun 10, 20263,775.003,865.003,775.003,845.003,845.001.45%29,700
Jun 9, 20263,800.003,875.003,775.003,790.003,790.000.40%30,300
Jun 8, 20263,730.003,795.003,730.003,775.003,775.001.21%21,600
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