Howa Machinery, Ltd. (TYO:6203)
Japan · Delayed Price · Currency is JPY 1,535.00
-25.00 (-1.60%)
Mar 27, 2026, 3:30 PM JST
Howa Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,534.00 | 1,557.00 | 1,514.00 | 1,535.00 | 1,535.00 | -1.60% | 149,300 |
| Mar 26, 2026 | 1,581.00 | 1,595.00 | 1,520.00 | 1,560.00 | 1,560.00 | -1.33% | 108,400 |
| Mar 25, 2026 | 1,557.00 | 1,582.00 | 1,542.00 | 1,581.00 | 1,581.00 | 4.22% | 107,500 |
| Mar 24, 2026 | 1,541.00 | 1,542.00 | 1,490.00 | 1,517.00 | 1,517.00 | 3.83% | 144,100 |
| Mar 23, 2026 | 1,512.00 | 1,529.00 | 1,457.00 | 1,461.00 | 1,461.00 | -8.23% | 210,400 |
| Mar 19, 2026 | 1,630.00 | 1,644.00 | 1,588.00 | 1,592.00 | 1,592.00 | -4.96% | 135,300 |
| Mar 18, 2026 | 1,659.00 | 1,680.00 | 1,645.00 | 1,675.00 | 1,675.00 | 2.20% | 112,300 |
| Mar 17, 2026 | 1,690.00 | 1,710.00 | 1,632.00 | 1,639.00 | 1,639.00 | -2.21% | 152,000 |
| Mar 16, 2026 | 1,740.00 | 1,741.00 | 1,657.00 | 1,676.00 | 1,676.00 | -3.90% | 168,000 |
| Mar 13, 2026 | 1,728.00 | 1,770.00 | 1,706.00 | 1,744.00 | 1,744.00 | -1.08% | 183,600 |
| Mar 12, 2026 | 1,736.00 | 1,839.00 | 1,735.00 | 1,763.00 | 1,763.00 | 1.61% | 429,200 |
| Mar 11, 2026 | 1,765.00 | 1,798.00 | 1,735.00 | 1,735.00 | 1,735.00 | -1.08% | 224,600 |
| Mar 10, 2026 | 1,723.00 | 1,783.00 | 1,710.00 | 1,754.00 | 1,754.00 | 4.84% | 195,900 |
| Mar 9, 2026 | 1,648.00 | 1,673.00 | 1,584.00 | 1,673.00 | 1,673.00 | -5.00% | 320,200 |
| Mar 6, 2026 | 1,749.00 | 1,766.00 | 1,684.00 | 1,761.00 | 1,761.00 | -1.57% | 278,500 |
| 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 |