Howa Machinery, Ltd. (TYO:6203)
Japan · Delayed Price · Currency is JPY 1,783.00
+113.00 (6.77%)
May 29, 2026, 3:30 PM JST
Howa Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -3.37% | 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 |