Howa Machinery, Ltd. (TYO:6203)
Japan · Delayed Price · Currency is JPY 1,619.00
-81.00 (-4.76%)
Jun 19, 2026, 3:30 PM JST
Howa Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |