Howa Machinery, Ltd. (TYO:6203)
Japan · Delayed Price · Currency is JPY 1,446.00
-32.00 (-2.17%)
Aug 21, 2026, 3:30 PM JST
Howa Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |