Howa Machinery, Ltd. (TYO:6203)
Japan · Delayed Price · Currency is JPY 2,844.00
+500.00 (21.33%)
Sep 11, 2026, 3:30 PM JST
Howa Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,250.00 | 2,844.00 | 2,235.00 | 2,844.00 | 2,844.00 | 21.33% | 16,738,800 |
| Sep 10, 2026 | 2,290.00 | 2,447.00 | 2,224.00 | 2,344.00 | 2,344.00 | 9.53% | 21,731,100 |
| Sep 9, 2026 | 2,248.00 | 2,594.00 | 2,007.00 | 2,140.00 | 2,140.00 | -0.37% | 24,838,100 |
| Sep 8, 2026 | 2,132.00 | 2,312.00 | 1,973.00 | 2,148.00 | 2,148.00 | 12.34% | 18,052,800 |
| Sep 7, 2026 | 1,522.00 | 1,912.00 | 1,519.00 | 1,912.00 | 1,912.00 | 26.46% | 9,083,700 |
| Sep 4, 2026 | 1,501.00 | 1,527.00 | 1,490.00 | 1,512.00 | 1,512.00 | 0.67% | 115,600 |
| Sep 3, 2026 | 1,507.00 | 1,545.00 | 1,480.00 | 1,502.00 | 1,502.00 | 0.27% | 237,700 |
| Sep 2, 2026 | 1,530.00 | 1,590.00 | 1,479.00 | 1,498.00 | 1,498.00 | -3.54% | 1,204,400 |
| Sep 1, 2026 | 1,548.00 | 1,571.00 | 1,532.00 | 1,553.00 | 1,553.00 | -0.13% | 128,800 |
| Aug 31, 2026 | 1,549.00 | 1,569.00 | 1,534.00 | 1,555.00 | 1,555.00 | -0.26% | 143,400 |
| Aug 28, 2026 | 1,545.00 | 1,588.00 | 1,545.00 | 1,559.00 | 1,559.00 | 1.83% | 217,400 |
| Aug 27, 2026 | 1,498.00 | 1,537.00 | 1,482.00 | 1,531.00 | 1,531.00 | 3.24% | 167,900 |
| Aug 26, 2026 | 1,492.00 | 1,504.00 | 1,473.00 | 1,483.00 | 1,483.00 | -1.46% | 93,600 |
| Aug 25, 2026 | 1,468.00 | 1,505.00 | 1,455.00 | 1,505.00 | 1,505.00 | 2.59% | 122,000 |
| Aug 24, 2026 | 1,467.00 | 1,487.00 | 1,448.00 | 1,467.00 | 1,467.00 | 1.45% | 93,300 |
| Aug 21, 2026 | 1,453.00 | 1,457.00 | 1,420.00 | 1,446.00 | 1,446.00 | -2.17% | 125,000 |
| Aug 20, 2026 | 1,465.00 | 1,483.00 | 1,443.00 | 1,478.00 | 1,478.00 | 2.07% | 86,300 |
| Aug 19, 2026 | 1,476.00 | 1,478.00 | 1,432.00 | 1,448.00 | 1,448.00 | -3.34% | 147,200 |
| Aug 18, 2026 | 1,538.00 | 1,544.00 | 1,494.00 | 1,498.00 | 1,498.00 | -2.73% | 129,000 |
| Aug 17, 2026 | 1,520.00 | 1,545.00 | 1,512.00 | 1,540.00 | 1,540.00 | 2.19% | 151,600 |
| Aug 14, 2026 | 1,497.00 | 1,538.00 | 1,497.00 | 1,507.00 | 1,507.00 | 0.40% | 143,600 |
| Aug 13, 2026 | 1,489.00 | 1,524.00 | 1,471.00 | 1,501.00 | 1,501.00 | 0.20% | 106,000 |
| Aug 12, 2026 | 1,515.00 | 1,541.00 | 1,495.00 | 1,498.00 | 1,498.00 | -0.73% | 173,200 |
| Aug 10, 2026 | 1,490.00 | 1,514.00 | 1,450.00 | 1,509.00 | 1,509.00 | 1.41% | 227,100 |
| Aug 7, 2026 | 1,459.00 | 1,586.00 | 1,459.00 | 1,488.00 | 1,488.00 | 1.99% | 580,300 |
| Aug 6, 2026 | 1,451.00 | 1,502.00 | 1,416.00 | 1,459.00 | 1,459.00 | -1.08% | 424,400 |
| Aug 5, 2026 | 1,405.00 | 1,475.00 | 1,405.00 | 1,475.00 | 1,475.00 | 6.65% | 317,100 |
| Aug 4, 2026 | 1,371.00 | 1,405.00 | 1,365.00 | 1,383.00 | 1,383.00 | 1.69% | 172,800 |
| Aug 3, 2026 | 1,398.00 | 1,400.00 | 1,350.00 | 1,360.00 | 1,360.00 | -1.52% | 160,400 |
| Jul 31, 2026 | 1,360.00 | 1,415.00 | 1,344.00 | 1,381.00 | 1,381.00 | 2.14% | 291,500 |
| Jul 30, 2026 | 1,309.00 | 1,362.00 | 1,296.00 | 1,352.00 | 1,352.00 | 2.11% | 253,800 |
| Jul 29, 2026 | 1,370.00 | 1,375.00 | 1,298.00 | 1,324.00 | 1,324.00 | -3.57% | 340,300 |
| Jul 28, 2026 | 1,425.00 | 1,452.00 | 1,362.00 | 1,373.00 | 1,373.00 | -4.32% | 329,000 |
| Jul 27, 2026 | 1,458.00 | 1,470.00 | 1,400.00 | 1,435.00 | 1,435.00 | 0.07% | 170,700 |
| Jul 24, 2026 | 1,431.00 | 1,453.00 | 1,420.00 | 1,434.00 | 1,434.00 | -0.55% | 166,600 |
| Jul 23, 2026 | 1,430.00 | 1,463.00 | 1,426.00 | 1,442.00 | 1,442.00 | 0.14% | 143,500 |
| Jul 22, 2026 | 1,477.00 | 1,477.00 | 1,421.00 | 1,440.00 | 1,440.00 | -1.71% | 180,600 |
| Jul 21, 2026 | 1,431.00 | 1,471.00 | 1,386.00 | 1,465.00 | 1,465.00 | 2.73% | 289,900 |
| Jul 17, 2026 | 1,449.00 | 1,454.00 | 1,372.00 | 1,426.00 | 1,426.00 | -2.13% | 537,000 |
| Jul 16, 2026 | 1,550.00 | 1,570.00 | 1,456.00 | 1,457.00 | 1,457.00 | -11.70% | 890,200 |
| Jul 15, 2026 | 1,595.00 | 1,686.00 | 1,522.00 | 1,650.00 | 1,650.00 | 3.45% | 494,100 |
| Jul 14, 2026 | 1,573.00 | 1,607.00 | 1,532.00 | 1,595.00 | 1,595.00 | -0.37% | 233,300 |
| Jul 13, 2026 | 1,636.00 | 1,649.00 | 1,542.00 | 1,601.00 | 1,601.00 | -2.44% | 378,100 |
| Jul 10, 2026 | 1,601.00 | 1,674.00 | 1,573.00 | 1,641.00 | 1,641.00 | 2.88% | 468,300 |
| 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 |