Howa Machinery, Ltd. (TYO:6203)
Japan · Delayed Price · Currency is JPY 1,506.00
-31.00 (-2.02%)
May 8, 2026, 3:30 PM JST
Howa Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,503.00 | 1,510.00 | 1,441.00 | 1,506.00 | 1,506.00 | -2.02% | 240,400 |
| May 7, 2026 | 1,559.00 | 1,577.00 | 1,530.00 | 1,537.00 | 1,537.00 | 0.79% | 212,300 |
| May 1, 2026 | 1,524.00 | 1,540.00 | 1,503.00 | 1,525.00 | 1,525.00 | 0.26% | 104,400 |
| Apr 30, 2026 | 1,560.00 | 1,565.00 | 1,482.00 | 1,521.00 | 1,521.00 | -4.04% | 220,400 |
| Apr 28, 2026 | 1,500.00 | 1,588.00 | 1,496.00 | 1,585.00 | 1,585.00 | 5.32% | 265,200 |
| Apr 27, 2026 | 1,483.00 | 1,545.00 | 1,459.00 | 1,505.00 | 1,505.00 | 0.80% | 243,100 |
| Apr 24, 2026 | 1,505.00 | 1,522.00 | 1,457.00 | 1,493.00 | 1,493.00 | -1.19% | 296,000 |
| Apr 23, 2026 | 1,575.00 | 1,606.00 | 1,468.00 | 1,511.00 | 1,511.00 | -2.07% | 811,900 |
| Apr 22, 2026 | 1,444.00 | 1,545.00 | 1,417.00 | 1,543.00 | 1,543.00 | 9.98% | 891,200 |
| Apr 21, 2026 | 1,382.00 | 1,434.00 | 1,334.00 | 1,403.00 | 1,403.00 | 3.39% | 545,900 |
| Apr 20, 2026 | 1,374.00 | 1,390.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.22% | 126,300 |
| Apr 17, 2026 | 1,376.00 | 1,376.00 | 1,339.00 | 1,360.00 | 1,360.00 | - | 188,400 |
| Apr 16, 2026 | 1,380.00 | 1,388.00 | 1,336.00 | 1,360.00 | 1,360.00 | -2.37% | 398,400 |
| Apr 15, 2026 | 1,451.00 | 1,468.00 | 1,389.00 | 1,393.00 | 1,393.00 | -3.86% | 334,300 |
| Apr 14, 2026 | 1,482.00 | 1,489.00 | 1,445.00 | 1,449.00 | 1,449.00 | -1.23% | 129,900 |
| Apr 13, 2026 | 1,460.00 | 1,514.00 | 1,446.00 | 1,467.00 | 1,467.00 | -0.34% | 155,400 |
| Apr 10, 2026 | 1,499.00 | 1,515.00 | 1,468.00 | 1,472.00 | 1,472.00 | -0.88% | 268,500 |
| Apr 9, 2026 | 1,590.00 | 1,596.00 | 1,484.00 | 1,485.00 | 1,485.00 | -6.13% | 368,900 |
| Apr 8, 2026 | 1,568.00 | 1,587.00 | 1,548.00 | 1,582.00 | 1,582.00 | 5.26% | 209,300 |
| Apr 7, 2026 | 1,487.00 | 1,540.00 | 1,485.00 | 1,503.00 | 1,503.00 | 1.21% | 118,900 |
| Apr 6, 2026 | 1,541.00 | 1,550.00 | 1,478.00 | 1,485.00 | 1,485.00 | -2.30% | 197,500 |
| Apr 3, 2026 | 1,512.00 | 1,540.00 | 1,504.00 | 1,520.00 | 1,520.00 | 0.26% | 110,500 |
| Apr 2, 2026 | 1,515.00 | 1,562.00 | 1,489.00 | 1,516.00 | 1,516.00 | 2.02% | 198,200 |
| Apr 1, 2026 | 1,450.00 | 1,494.00 | 1,450.00 | 1,486.00 | 1,486.00 | 5.39% | 178,000 |
| Mar 31, 2026 | 1,436.00 | 1,459.00 | 1,405.00 | 1,410.00 | 1,410.00 | -3.69% | 158,800 |
| Mar 30, 2026 | 1,475.00 | 1,480.00 | 1,423.00 | 1,464.00 | 1,464.00 | -4.63% | 184,300 |
| Mar 27, 2026 | 1,534.00 | 1,557.00 | 1,514.00 | 1,535.00 | 1,515.00 | -1.60% | 149,300 |
| Mar 26, 2026 | 1,581.00 | 1,595.00 | 1,520.00 | 1,560.00 | 1,539.67 | -1.33% | 108,400 |
| Mar 25, 2026 | 1,557.00 | 1,582.00 | 1,542.00 | 1,581.00 | 1,560.40 | 4.22% | 107,500 |
| Mar 24, 2026 | 1,541.00 | 1,542.00 | 1,490.00 | 1,517.00 | 1,497.23 | 3.83% | 144,100 |
| Mar 23, 2026 | 1,512.00 | 1,529.00 | 1,457.00 | 1,461.00 | 1,441.96 | -8.23% | 210,400 |
| Mar 19, 2026 | 1,630.00 | 1,644.00 | 1,588.00 | 1,592.00 | 1,571.26 | -4.96% | 135,300 |
| Mar 18, 2026 | 1,659.00 | 1,680.00 | 1,645.00 | 1,675.00 | 1,653.18 | 2.20% | 112,300 |
| Mar 17, 2026 | 1,690.00 | 1,710.00 | 1,632.00 | 1,639.00 | 1,617.64 | -2.21% | 152,000 |
| Mar 16, 2026 | 1,740.00 | 1,741.00 | 1,657.00 | 1,676.00 | 1,654.16 | -3.90% | 168,000 |
| Mar 13, 2026 | 1,728.00 | 1,770.00 | 1,706.00 | 1,744.00 | 1,721.28 | -1.08% | 183,600 |
| Mar 12, 2026 | 1,736.00 | 1,839.00 | 1,735.00 | 1,763.00 | 1,740.03 | 1.61% | 429,200 |
| Mar 11, 2026 | 1,765.00 | 1,798.00 | 1,735.00 | 1,735.00 | 1,712.39 | -1.08% | 224,600 |
| Mar 10, 2026 | 1,723.00 | 1,783.00 | 1,710.00 | 1,754.00 | 1,731.15 | 4.84% | 195,900 |
| Mar 9, 2026 | 1,648.00 | 1,673.00 | 1,584.00 | 1,673.00 | 1,651.20 | -5.00% | 320,200 |
| Mar 6, 2026 | 1,749.00 | 1,766.00 | 1,684.00 | 1,761.00 | 1,738.06 | -1.57% | 278,500 |
| Mar 5, 2026 | 1,750.00 | 1,813.00 | 1,722.00 | 1,789.00 | 1,765.69 | 11.12% | 407,900 |
| Mar 4, 2026 | 1,719.00 | 1,748.00 | 1,556.00 | 1,610.00 | 1,589.02 | -10.16% | 577,400 |
| Mar 3, 2026 | 1,899.00 | 1,954.00 | 1,789.00 | 1,792.00 | 1,768.65 | -5.88% | 699,400 |
| Mar 2, 2026 | 1,933.00 | 1,998.00 | 1,852.00 | 1,904.00 | 1,879.19 | 2.75% | 985,700 |
| Feb 27, 2026 | 1,816.00 | 1,865.00 | 1,800.00 | 1,853.00 | 1,828.86 | 2.49% | 297,400 |
| Feb 26, 2026 | 1,785.00 | 1,839.00 | 1,755.00 | 1,808.00 | 1,784.44 | 0.28% | 343,600 |
| Feb 25, 2026 | 1,884.00 | 1,888.00 | 1,780.00 | 1,803.00 | 1,779.51 | -3.99% | 326,900 |
| Feb 24, 2026 | 1,999.00 | 1,999.00 | 1,798.00 | 1,878.00 | 1,853.53 | -6.10% | 794,900 |
| Feb 20, 2026 | 1,897.00 | 2,030.00 | 1,895.00 | 2,000.00 | 1,973.94 | 6.44% | 922,500 |