Howa Machinery, Ltd. (TYO:6203)
Japan · Delayed Price · Currency is JPY 1,789.00
+179.00 (11.12%)
Mar 5, 2026, 3:30 PM JST
Howa Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,750.00 | 1,813.00 | 1,722.00 | 1,789.00 | 1,789.00 | 11.12% | 407,900 |
| Mar 4, 2026 | 1,719.00 | 1,748.00 | 1,556.00 | 1,610.00 | 1,610.00 | -10.16% | 577,400 |
| Mar 3, 2026 | 1,899.00 | 1,954.00 | 1,789.00 | 1,792.00 | 1,792.00 | -5.88% | 699,400 |
| Mar 2, 2026 | 1,933.00 | 1,998.00 | 1,852.00 | 1,904.00 | 1,904.00 | 2.75% | 985,700 |
| Feb 27, 2026 | 1,816.00 | 1,865.00 | 1,800.00 | 1,853.00 | 1,853.00 | 2.49% | 297,400 |
| Feb 26, 2026 | 1,785.00 | 1,839.00 | 1,755.00 | 1,808.00 | 1,808.00 | 0.28% | 343,600 |
| Feb 25, 2026 | 1,884.00 | 1,888.00 | 1,780.00 | 1,803.00 | 1,803.00 | -3.99% | 326,900 |
| Feb 24, 2026 | 1,999.00 | 1,999.00 | 1,798.00 | 1,878.00 | 1,878.00 | -6.10% | 794,900 |
| Feb 20, 2026 | 1,897.00 | 2,030.00 | 1,895.00 | 2,000.00 | 2,000.00 | 6.44% | 922,500 |
| Feb 19, 2026 | 1,827.00 | 1,915.00 | 1,772.00 | 1,879.00 | 1,879.00 | 4.33% | 549,700 |
| Feb 18, 2026 | 1,751.00 | 1,830.00 | 1,743.00 | 1,801.00 | 1,801.00 | 3.33% | 393,600 |
| Feb 17, 2026 | 1,708.00 | 1,766.00 | 1,683.00 | 1,743.00 | 1,743.00 | 1.04% | 325,900 |
| Feb 16, 2026 | 1,700.00 | 1,736.00 | 1,676.00 | 1,725.00 | 1,725.00 | 2.86% | 318,200 |
| Feb 13, 2026 | 1,715.00 | 1,740.00 | 1,654.00 | 1,677.00 | 1,677.00 | -4.44% | 552,200 |
| Feb 12, 2026 | 1,650.00 | 1,824.00 | 1,635.00 | 1,755.00 | 1,755.00 | 10.80% | 1,176,700 |
| Feb 10, 2026 | 1,480.00 | 1,593.00 | 1,469.00 | 1,584.00 | 1,584.00 | 6.38% | 733,400 |
| Feb 9, 2026 | 1,525.00 | 1,530.00 | 1,461.00 | 1,489.00 | 1,489.00 | 3.55% | 552,300 |
| Feb 6, 2026 | 1,380.00 | 1,438.00 | 1,372.00 | 1,438.00 | 1,438.00 | 2.28% | 237,800 |
| Feb 5, 2026 | 1,404.00 | 1,426.00 | 1,389.00 | 1,406.00 | 1,406.00 | -0.99% | 177,700 |
| Feb 4, 2026 | 1,396.00 | 1,424.00 | 1,385.00 | 1,420.00 | 1,420.00 | 1.43% | 171,100 |
| Feb 3, 2026 | 1,385.00 | 1,401.00 | 1,372.00 | 1,400.00 | 1,400.00 | 1.89% | 114,100 |
| Feb 2, 2026 | 1,355.00 | 1,412.00 | 1,349.00 | 1,374.00 | 1,374.00 | -0.07% | 178,900 |
| Jan 30, 2026 | 1,356.00 | 1,382.00 | 1,343.00 | 1,375.00 | 1,375.00 | 0.22% | 142,100 |
| Jan 29, 2026 | 1,342.00 | 1,398.00 | 1,332.00 | 1,372.00 | 1,372.00 | 1.63% | 209,700 |
| Jan 28, 2026 | 1,376.00 | 1,384.00 | 1,348.00 | 1,350.00 | 1,350.00 | -3.64% | 85,300 |
| Jan 27, 2026 | 1,364.00 | 1,405.00 | 1,350.00 | 1,401.00 | 1,401.00 | 2.49% | 130,000 |
| Jan 26, 2026 | 1,425.00 | 1,430.00 | 1,358.00 | 1,367.00 | 1,367.00 | -4.20% | 258,300 |
| Jan 23, 2026 | 1,461.00 | 1,480.00 | 1,420.00 | 1,427.00 | 1,427.00 | -0.90% | 205,900 |
| Jan 22, 2026 | 1,421.00 | 1,451.00 | 1,398.00 | 1,440.00 | 1,440.00 | 1.27% | 193,500 |
| Jan 21, 2026 | 1,368.00 | 1,446.00 | 1,361.00 | 1,422.00 | 1,422.00 | 1.50% | 186,000 |
| Jan 20, 2026 | 1,466.00 | 1,468.00 | 1,391.00 | 1,401.00 | 1,401.00 | -4.43% | 223,400 |
| Jan 19, 2026 | 1,450.00 | 1,471.00 | 1,428.00 | 1,466.00 | 1,466.00 | 1.17% | 208,100 |
| Jan 16, 2026 | 1,400.00 | 1,449.00 | 1,378.00 | 1,449.00 | 1,449.00 | 2.77% | 314,200 |
| Jan 15, 2026 | 1,376.00 | 1,430.00 | 1,372.00 | 1,410.00 | 1,410.00 | 1.44% | 352,000 |
| Jan 14, 2026 | 1,397.00 | 1,418.00 | 1,386.00 | 1,390.00 | 1,390.00 | -0.43% | 223,800 |
| Jan 13, 2026 | 1,400.00 | 1,415.00 | 1,369.00 | 1,396.00 | 1,396.00 | 3.25% | 342,800 |
| Jan 9, 2026 | 1,347.00 | 1,374.00 | 1,330.00 | 1,352.00 | 1,352.00 | 0.15% | 382,500 |
| Jan 8, 2026 | 1,310.00 | 1,371.00 | 1,310.00 | 1,350.00 | 1,350.00 | 5.47% | 488,700 |
| Jan 7, 2026 | 1,276.00 | 1,300.00 | 1,257.00 | 1,280.00 | 1,280.00 | 2.73% | 293,000 |
| Jan 6, 2026 | 1,235.00 | 1,278.00 | 1,230.00 | 1,246.00 | 1,246.00 | 2.05% | 299,000 |
| Jan 5, 2026 | 1,212.00 | 1,240.00 | 1,204.00 | 1,221.00 | 1,221.00 | 2.43% | 264,300 |
| Dec 30, 2025 | 1,215.00 | 1,218.00 | 1,186.00 | 1,192.00 | 1,192.00 | -1.89% | 171,100 |
| Dec 29, 2025 | 1,160.00 | 1,250.00 | 1,151.00 | 1,215.00 | 1,215.00 | 5.93% | 350,100 |
| Dec 26, 2025 | 1,179.00 | 1,188.00 | 1,142.00 | 1,147.00 | 1,147.00 | -2.05% | 150,100 |
| Dec 25, 2025 | 1,155.00 | 1,172.00 | 1,150.00 | 1,171.00 | 1,171.00 | 1.56% | 135,700 |
| Dec 24, 2025 | 1,156.00 | 1,163.00 | 1,145.00 | 1,153.00 | 1,153.00 | -0.09% | 117,800 |
| Dec 23, 2025 | 1,134.00 | 1,162.00 | 1,134.00 | 1,154.00 | 1,154.00 | 1.05% | 103,700 |
| Dec 22, 2025 | 1,158.00 | 1,160.00 | 1,127.00 | 1,142.00 | 1,142.00 | 0.18% | 178,200 |
| Dec 19, 2025 | 1,125.00 | 1,142.00 | 1,119.00 | 1,140.00 | 1,140.00 | 0.88% | 237,800 |
| Dec 18, 2025 | 1,149.00 | 1,154.00 | 1,126.00 | 1,130.00 | 1,130.00 | -3.25% | 141,900 |