Halows Co.,Ltd. (TYO:2742)
Japan
· Delayed Price · Currency is JPY 5,060.00
+10.00 (0.20%)
Sep 12, 2025, 3:30 PM JST
Halows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5,030.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.20% | 12,500 |
| Sep 11, 2025 | 5,060.00 | 5,070.00 | 5,010.00 | 5,050.00 | 5,050.00 | - | 9,400 |
| Sep 10, 2025 | 5,070.00 | 5,080.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.59% | 7,800 |
| Sep 9, 2025 | 5,050.00 | 5,150.00 | 5,020.00 | 5,080.00 | 5,080.00 | - | 8,400 |
| Sep 8, 2025 | 5,080.00 | 5,090.00 | 5,050.00 | 5,080.00 | 5,080.00 | - | 6,200 |
| Sep 5, 2025 | 5,040.00 | 5,090.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.79% | 13,500 |
| Sep 4, 2025 | 5,040.00 | 5,070.00 | 5,010.00 | 5,040.00 | 5,040.00 | - | 7,500 |
| Sep 3, 2025 | 5,020.00 | 5,070.00 | 5,000.00 | 5,040.00 | 5,040.00 | 1.41% | 17,900 |
| Sep 2, 2025 | 5,090.00 | 5,090.00 | 4,970.00 | 4,970.00 | 4,970.00 | -1.39% | 12,300 |
| Sep 1, 2025 | 5,170.00 | 5,180.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.75% | 13,800 |
| Aug 29, 2025 | 5,140.00 | 5,140.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.20% | 34,400 |
| Aug 28, 2025 | 5,170.00 | 5,170.00 | 5,110.00 | 5,120.00 | 5,120.00 | -1.35% | 18,800 |
| Aug 27, 2025 | 5,160.00 | 5,200.00 | 5,150.00 | 5,190.00 | 5,156.00 | 0.58% | 15,200 |
| Aug 26, 2025 | 5,190.00 | 5,200.00 | 5,120.00 | 5,160.00 | 5,126.20 | -0.58% | 19,600 |
| Aug 25, 2025 | 5,200.00 | 5,200.00 | 5,140.00 | 5,190.00 | 5,156.00 | -0.19% | 22,800 |
| Aug 22, 2025 | 5,220.00 | 5,250.00 | 5,180.00 | 5,200.00 | 5,165.93 | -0.76% | 18,400 |
| Aug 21, 2025 | 5,270.00 | 5,270.00 | 5,210.00 | 5,240.00 | 5,205.67 | -0.76% | 15,500 |
| Aug 20, 2025 | 5,240.00 | 5,290.00 | 5,230.00 | 5,280.00 | 5,245.41 | 0.38% | 11,500 |
| Aug 19, 2025 | 5,270.00 | 5,290.00 | 5,230.00 | 5,260.00 | 5,225.54 | 0.38% | 20,400 |
| Aug 18, 2025 | 5,150.00 | 5,250.00 | 5,140.00 | 5,240.00 | 5,205.67 | 1.16% | 15,600 |
| Aug 15, 2025 | 5,160.00 | 5,220.00 | 5,160.00 | 5,180.00 | 5,146.07 | - | 15,900 |
| Aug 14, 2025 | 5,160.00 | 5,200.00 | 5,150.00 | 5,180.00 | 5,146.07 | - | 14,700 |
| Aug 13, 2025 | 5,210.00 | 5,210.00 | 5,140.00 | 5,180.00 | 5,146.07 | -0.38% | 27,200 |
| Aug 12, 2025 | 5,250.00 | 5,260.00 | 5,180.00 | 5,200.00 | 5,165.93 | -0.57% | 14,700 |
| Aug 8, 2025 | 5,200.00 | 5,250.00 | 5,170.00 | 5,230.00 | 5,195.74 | 0.58% | 23,900 |
| Aug 7, 2025 | 5,190.00 | 5,280.00 | 5,150.00 | 5,200.00 | 5,165.93 | 0.19% | 19,400 |
| Aug 6, 2025 | 5,090.00 | 5,220.00 | 5,090.00 | 5,190.00 | 5,156.00 | 1.96% | 10,600 |
| Aug 5, 2025 | 5,110.00 | 5,150.00 | 5,080.00 | 5,090.00 | 5,056.66 | -0.39% | 8,200 |
| Aug 4, 2025 | 5,100.00 | 5,150.00 | 5,080.00 | 5,110.00 | 5,076.52 | 0.20% | 9,200 |
| Aug 1, 2025 | 4,980.00 | 5,110.00 | 4,920.00 | 5,100.00 | 5,066.59 | 2.93% | 25,900 |
| Jul 31, 2025 | 4,920.00 | 4,985.00 | 4,920.00 | 4,955.00 | 4,922.54 | 0.71% | 9,600 |
| Jul 30, 2025 | 4,900.00 | 4,950.00 | 4,855.00 | 4,920.00 | 4,887.77 | 0.10% | 32,300 |
| Jul 29, 2025 | 4,855.00 | 4,945.00 | 4,830.00 | 4,915.00 | 4,882.80 | 0.82% | 14,800 |
| Jul 28, 2025 | 4,940.00 | 4,960.00 | 4,875.00 | 4,875.00 | 4,843.06 | -2.11% | 13,800 |
| Jul 25, 2025 | 4,945.00 | 4,995.00 | 4,900.00 | 4,980.00 | 4,947.38 | 1.53% | 11,900 |
| Jul 24, 2025 | 4,905.00 | 4,955.00 | 4,895.00 | 4,905.00 | 4,872.87 | - | 14,400 |
| Jul 23, 2025 | 5,030.00 | 5,050.00 | 4,875.00 | 4,905.00 | 4,872.87 | -2.87% | 26,700 |
| Jul 22, 2025 | 4,980.00 | 5,080.00 | 4,980.00 | 5,050.00 | 5,016.92 | 1.61% | 17,700 |
| Jul 18, 2025 | 5,030.00 | 5,030.00 | 4,955.00 | 4,970.00 | 4,937.44 | -0.20% | 13,700 |
| Jul 17, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 4,980.00 | 4,947.38 | 0.91% | 14,900 |
| Jul 16, 2025 | 4,895.00 | 5,030.00 | 4,895.00 | 4,935.00 | 4,902.67 | 1.13% | 27,800 |
| Jul 15, 2025 | 4,835.00 | 4,880.00 | 4,805.00 | 4,880.00 | 4,848.03 | 1.56% | 20,400 |
| Jul 14, 2025 | 4,785.00 | 4,815.00 | 4,750.00 | 4,805.00 | 4,773.52 | 0.63% | 19,800 |
| Jul 11, 2025 | 4,740.00 | 4,830.00 | 4,740.00 | 4,775.00 | 4,743.72 | 1.27% | 18,800 |
| Jul 10, 2025 | 4,755.00 | 4,765.00 | 4,685.00 | 4,715.00 | 4,684.11 | 0.32% | 21,600 |
| Jul 9, 2025 | 4,730.00 | 4,760.00 | 4,700.00 | 4,700.00 | 4,669.21 | 0.11% | 21,300 |
| Jul 8, 2025 | 4,710.00 | 4,710.00 | 4,660.00 | 4,695.00 | 4,664.24 | -0.11% | 11,800 |
| Jul 7, 2025 | 4,630.00 | 4,700.00 | 4,625.00 | 4,700.00 | 4,669.21 | 1.51% | 19,600 |
| Jul 4, 2025 | 4,615.00 | 4,660.00 | 4,610.00 | 4,630.00 | 4,599.67 | 0.43% | 17,500 |
| Jul 3, 2025 | 4,770.00 | 4,780.00 | 4,590.00 | 4,610.00 | 4,579.80 | -3.96% | 39,300 |