Howa Machinery, Ltd. (TYO:6203)
Japan · Delayed Price · Currency is JPY 1,641.00
+46.00 (2.88%)
Jul 10, 2026, 3:30 PM JST
Howa Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,601.00 | 1,674.00 | 1,573.00 | 1,644.00 | - | 3.07% | 413,700 |
| Jul 9, 2026 | 1,607.00 | 1,612.00 | 1,557.00 | 1,595.00 | 1,595.00 | 0.38% | 270,100 |
| Jul 8, 2026 | 1,650.00 | 1,667.00 | 1,584.00 | 1,589.00 | 1,589.00 | -4.96% | 392,100 |
| Jul 7, 2026 | 1,838.00 | 1,870.00 | 1,651.00 | 1,672.00 | 1,672.00 | -0.36% | 1,172,700 |
| Jul 6, 2026 | 1,670.00 | 1,763.00 | 1,641.00 | 1,678.00 | 1,678.00 | 2.63% | 668,600 |
| Jul 3, 2026 | 1,584.00 | 1,637.00 | 1,576.00 | 1,635.00 | 1,635.00 | 4.21% | 217,100 |
| Jul 2, 2026 | 1,500.00 | 1,606.00 | 1,500.00 | 1,569.00 | 1,569.00 | 3.70% | 236,500 |
| Jul 1, 2026 | 1,524.00 | 1,534.00 | 1,500.00 | 1,513.00 | 1,513.00 | 0.33% | 159,500 |
| Jun 30, 2026 | 1,550.00 | 1,558.00 | 1,485.00 | 1,508.00 | 1,508.00 | -2.58% | 248,500 |
| Jun 29, 2026 | 1,610.00 | 1,660.00 | 1,515.00 | 1,548.00 | 1,548.00 | -3.67% | 363,200 |
| Jun 26, 2026 | 1,620.00 | 1,673.00 | 1,558.00 | 1,607.00 | 1,607.00 | 1.64% | 766,700 |
| Jun 25, 2026 | 1,600.00 | 1,618.00 | 1,530.00 | 1,581.00 | 1,581.00 | 0.13% | 202,000 |
| Jun 24, 2026 | 1,615.00 | 1,640.00 | 1,547.00 | 1,579.00 | 1,579.00 | -0.94% | 189,400 |
| Jun 23, 2026 | 1,711.00 | 1,729.00 | 1,594.00 | 1,594.00 | 1,594.00 | -6.73% | 326,200 |
| Jun 22, 2026 | 1,615.00 | 1,721.00 | 1,610.00 | 1,709.00 | 1,709.00 | 5.56% | 296,800 |
| Jun 19, 2026 | 1,700.00 | 1,707.00 | 1,592.00 | 1,619.00 | 1,619.00 | -4.76% | 355,100 |
| Jun 18, 2026 | 1,641.00 | 1,753.00 | 1,635.00 | 1,700.00 | 1,700.00 | 4.29% | 546,500 |
| Jun 17, 2026 | 1,573.00 | 1,679.00 | 1,570.00 | 1,630.00 | 1,630.00 | 4.76% | 533,500 |
| Jun 16, 2026 | 1,586.00 | 1,592.00 | 1,480.00 | 1,556.00 | 1,556.00 | 0.52% | 456,800 |
| Jun 15, 2026 | 1,612.00 | 1,620.00 | 1,530.00 | 1,548.00 | 1,548.00 | 0.45% | 403,500 |
| Jun 12, 2026 | 1,645.00 | 1,648.00 | 1,500.00 | 1,541.00 | 1,541.00 | -3.99% | 571,900 |
| Jun 11, 2026 | 1,642.00 | 1,651.00 | 1,543.00 | 1,605.00 | 1,605.00 | -4.24% | 663,000 |
| Jun 10, 2026 | 1,793.00 | 1,810.00 | 1,625.00 | 1,676.00 | 1,676.00 | -7.30% | 952,400 |
| Jun 9, 2026 | 1,802.00 | 1,866.00 | 1,759.00 | 1,808.00 | 1,808.00 | 0.72% | 916,900 |
| Jun 8, 2026 | 1,700.00 | 1,838.00 | 1,700.00 | 1,795.00 | 1,795.00 | -1.21% | 1,275,000 |
| Jun 5, 2026 | 1,710.00 | 1,839.00 | 1,688.00 | 1,817.00 | 1,817.00 | 3.83% | 1,126,800 |
| Jun 4, 2026 | 1,728.00 | 1,874.00 | 1,683.00 | 1,750.00 | 1,750.00 | -4.37% | 1,811,400 |
| Jun 3, 2026 | 1,887.00 | 1,949.00 | 1,820.00 | 1,830.00 | 1,830.00 | -5.03% | 2,705,900 |
| Jun 2, 2026 | 1,916.00 | 1,993.00 | 1,802.00 | 1,927.00 | 1,927.00 | 12.30% | 6,712,800 |
| Jun 1, 2026 | 1,816.00 | 1,985.00 | 1,602.00 | 1,716.00 | 1,716.00 | -3.76% | 4,251,400 |
| May 29, 2026 | 1,950.00 | 2,012.00 | 1,704.00 | 1,783.00 | 1,783.00 | 6.77% | 6,707,600 |
| May 28, 2026 | 1,490.00 | 1,670.00 | 1,450.00 | 1,670.00 | 1,670.00 | 21.90% | 1,544,900 |
| May 27, 2026 | 1,386.00 | 1,410.00 | 1,340.00 | 1,370.00 | 1,370.00 | -1.44% | 196,500 |
| May 26, 2026 | 1,365.00 | 1,422.00 | 1,350.00 | 1,390.00 | 1,390.00 | 1.53% | 192,400 |
| May 25, 2026 | 1,367.00 | 1,384.00 | 1,349.00 | 1,369.00 | 1,369.00 | 1.18% | 110,800 |
| May 22, 2026 | 1,327.00 | 1,364.00 | 1,327.00 | 1,353.00 | 1,353.00 | 2.66% | 140,800 |
| May 21, 2026 | 1,306.00 | 1,343.00 | 1,297.00 | 1,318.00 | 1,318.00 | 3.29% | 198,400 |
| May 20, 2026 | 1,299.00 | 1,312.00 | 1,262.00 | 1,276.00 | 1,276.00 | -3.55% | 255,300 |
| May 19, 2026 | 1,331.00 | 1,361.00 | 1,298.00 | 1,323.00 | 1,323.00 | 1.69% | 238,900 |
| May 18, 2026 | 1,392.00 | 1,392.00 | 1,272.00 | 1,301.00 | 1,301.00 | -6.27% | 691,500 |
| May 15, 2026 | 1,378.00 | 1,446.00 | 1,319.00 | 1,388.00 | 1,388.00 | -0.14% | 594,500 |
| May 14, 2026 | 1,431.00 | 1,431.00 | 1,380.00 | 1,390.00 | 1,390.00 | -4.60% | 342,700 |
| May 13, 2026 | 1,428.00 | 1,463.00 | 1,406.00 | 1,457.00 | 1,457.00 | 0.14% | 186,900 |
| May 12, 2026 | 1,539.00 | 1,546.00 | 1,450.00 | 1,455.00 | 1,455.00 | -5.46% | 235,400 |
| May 11, 2026 | 1,510.00 | 1,557.00 | 1,491.00 | 1,539.00 | 1,539.00 | 2.19% | 223,400 |
| 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 |