The Howa Bank, Ltd. (FKSE:8559)
Japan
· Delayed Price · Currency is JPY 543.00
-3.00 (-0.55%)
At close: Dec 5, 2025
The Howa Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 537.00 | 546.00 | 537.00 | 546.00 | 546.00 | -0.73% | 1,300 |
| Dec 3, 2025 | 533.00 | 553.00 | 533.00 | 550.00 | 550.00 | 3.19% | 43,600 |
| Dec 2, 2025 | 544.00 | 546.00 | 533.00 | 533.00 | 533.00 | -1.11% | 3,500 |
| Dec 1, 2025 | 545.00 | 545.00 | 524.00 | 539.00 | 539.00 | - | 9,300 |
| Nov 28, 2025 | 539.00 | 545.00 | 531.00 | 539.00 | 539.00 | 0.37% | 5,200 |
| Nov 27, 2025 | 534.00 | 537.00 | 530.00 | 537.00 | 537.00 | 1.70% | 1,600 |
| Nov 26, 2025 | 525.00 | 539.00 | 522.00 | 528.00 | 528.00 | 1.54% | 2,200 |
| Nov 25, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.89% | 3,400 |
| Nov 21, 2025 | 539.00 | 539.00 | 520.00 | 530.00 | 530.00 | - | 2,500 |
| Nov 20, 2025 | 524.00 | 540.00 | 523.00 | 530.00 | 530.00 | 1.73% | 2,300 |
| Nov 19, 2025 | 520.00 | 521.00 | 520.00 | 521.00 | 521.00 | - | 800 |
| Nov 18, 2025 | 522.00 | 522.00 | 521.00 | 521.00 | 521.00 | -0.19% | 800 |
| Nov 17, 2025 | 538.00 | 546.00 | 521.00 | 522.00 | 522.00 | -2.97% | 4,400 |
| Nov 14, 2025 | 525.00 | 538.00 | 525.00 | 538.00 | 538.00 | 4.47% | 1,500 |
| Nov 13, 2025 | 513.00 | 539.00 | 513.00 | 515.00 | 515.00 | 0.59% | 1,800 |
| Nov 12, 2025 | 507.00 | 544.00 | 507.00 | 512.00 | 512.00 | 0.99% | 5,300 |
| Nov 11, 2025 | 517.00 | 518.00 | 506.00 | 507.00 | 507.00 | -2.12% | 1,400 |
| Nov 10, 2025 | 518.00 | 518.00 | 512.00 | 518.00 | 518.00 | -1.33% | 3,400 |
| Nov 7, 2025 | 511.00 | 525.00 | 511.00 | 525.00 | 525.00 | 1.94% | 800 |
| Nov 6, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 500 |
| Nov 5, 2025 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | - | 2,400 |
| Nov 4, 2025 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 1,000 |
| Oct 31, 2025 | 516.00 | 525.00 | 515.00 | 515.00 | 515.00 | 1.78% | 1,800 |
| Oct 30, 2025 | 507.00 | 507.00 | 506.00 | 506.00 | 506.00 | -2.13% | 700 |
| Oct 29, 2025 | 520.00 | 520.00 | 517.00 | 517.00 | 517.00 | 1.37% | 1,100 |
| Oct 28, 2025 | 511.00 | 517.00 | 508.00 | 510.00 | 510.00 | 0.79% | 3,500 |
| Oct 27, 2025 | 514.00 | 514.00 | 506.00 | 506.00 | 506.00 | -0.59% | 900 |
| Oct 24, 2025 | 514.00 | 514.00 | 509.00 | 509.00 | 509.00 | - | 800 |
| Oct 23, 2025 | 513.00 | 513.00 | 509.00 | 509.00 | 509.00 | 1.19% | 300 |
| Oct 22, 2025 | 506.00 | 507.00 | 502.00 | 503.00 | 503.00 | 0.60% | 1,600 |
| Oct 21, 2025 | 503.00 | 503.00 | 500.00 | 500.00 | 500.00 | -0.60% | 5,100 |
| Oct 20, 2025 | 508.00 | 513.00 | 494.00 | 503.00 | 503.00 | -0.98% | 2,100 |
| Oct 17, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | - | 100 |
| Oct 16, 2025 | 506.00 | 508.00 | 504.00 | 508.00 | 508.00 | 0.40% | 2,400 |
| Oct 15, 2025 | 516.00 | 516.00 | 506.00 | 506.00 | 506.00 | -1.94% | 600 |
| Oct 14, 2025 | 516.00 | 516.00 | 515.00 | 516.00 | 516.00 | - | 300 |
| Oct 10, 2025 | 519.00 | 519.00 | 510.00 | 516.00 | 516.00 | -0.58% | 2,300 |
| Oct 9, 2025 | 510.00 | 520.00 | 510.00 | 519.00 | 519.00 | 3.39% | 1,700 |
| Oct 8, 2025 | 498.00 | 525.00 | 497.00 | 502.00 | 502.00 | 0.80% | 17,200 |
| Oct 7, 2025 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | -1.97% | 1,000 |
| Oct 6, 2025 | 499.00 | 510.00 | 493.00 | 508.00 | 508.00 | 1.80% | 4,200 |
| Oct 3, 2025 | 493.00 | 503.00 | 493.00 | 499.00 | 499.00 | - | 1,900 |
| Oct 2, 2025 | 510.00 | 516.00 | 489.00 | 499.00 | 499.00 | -0.20% | 4,900 |
| Oct 1, 2025 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 2,200 |
| Sep 30, 2025 | 501.00 | 512.00 | 500.00 | 500.00 | 500.00 | - | 3,300 |
| Sep 29, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.99% | 400 |
| Sep 26, 2025 | 504.00 | 505.00 | 504.00 | 505.00 | 505.00 | 1.00% | 2,400 |
| Sep 25, 2025 | 504.00 | 507.00 | 500.00 | 500.00 | 500.00 | - | 2,500 |
| Sep 24, 2025 | 499.00 | 506.00 | 499.00 | 500.00 | 500.00 | 1.01% | 1,400 |
| Sep 22, 2025 | 505.00 | 505.00 | 494.00 | 495.00 | 495.00 | -1.59% | 7,000 |
| Sep 19, 2025 | 493.00 | 503.00 | 493.00 | 503.00 | 503.00 | 2.44% | 15,500 |
| Sep 18, 2025 | 491.00 | 497.00 | 491.00 | 491.00 | 491.00 | -1.80% | 4,400 |
| Sep 17, 2025 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 0.20% | 1,100 |
| Sep 16, 2025 | 498.00 | 499.00 | 491.00 | 499.00 | 499.00 | 0.20% | 3,300 |
| Sep 12, 2025 | 500.00 | 501.00 | 498.00 | 498.00 | 498.00 | -0.80% | 900 |
| Sep 11, 2025 | 499.00 | 502.00 | 499.00 | 502.00 | 502.00 | 0.80% | 400 |
| Sep 10, 2025 | 500.00 | 507.00 | 497.00 | 498.00 | 498.00 | 0.81% | 10,300 |
| Sep 9, 2025 | 490.00 | 501.00 | 490.00 | 494.00 | 494.00 | 1.02% | 4,600 |
| Sep 8, 2025 | 491.00 | 498.00 | 486.00 | 489.00 | 489.00 | -0.41% | 6,800 |
| Sep 5, 2025 | 494.00 | 503.00 | 491.00 | 491.00 | 491.00 | -0.20% | 4,200 |
| Sep 4, 2025 | 495.00 | 495.00 | 492.00 | 492.00 | 492.00 | -0.61% | 2,400 |
| Sep 3, 2025 | 497.00 | 497.00 | 495.00 | 495.00 | 495.00 | -1.79% | 2,500 |
| Sep 2, 2025 | 503.00 | 504.00 | 500.00 | 504.00 | 504.00 | 0.80% | 1,500 |
| Sep 1, 2025 | 505.00 | 507.00 | 500.00 | 500.00 | 500.00 | -0.99% | 1,500 |
| Aug 29, 2025 | 505.00 | 505.00 | 491.00 | 505.00 | 505.00 | 0.40% | 5,100 |
| Aug 28, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 1.62% | 1,100 |
| Aug 27, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.81% | 400 |
| Aug 26, 2025 | 499.00 | 499.00 | 491.00 | 491.00 | 491.00 | -0.20% | 1,400 |
| Aug 25, 2025 | 490.00 | 504.00 | 489.00 | 492.00 | 492.00 | 1.23% | 4,500 |
| Aug 22, 2025 | 489.00 | 495.00 | 486.00 | 486.00 | 486.00 | -0.61% | 1,300 |
| Aug 21, 2025 | 488.00 | 491.00 | 488.00 | 489.00 | 489.00 | 0.20% | 300 |
| Aug 20, 2025 | 485.00 | 488.00 | 485.00 | 488.00 | 488.00 | 1.24% | 600 |
| Aug 19, 2025 | 487.00 | 487.00 | 481.00 | 482.00 | 482.00 | -1.03% | 2,100 |
| Aug 18, 2025 | 485.00 | 495.00 | 484.00 | 487.00 | 487.00 | - | 1,300 |
| Aug 15, 2025 | 482.00 | 487.00 | 482.00 | 487.00 | 487.00 | -0.61% | 900 |
| Aug 14, 2025 | 489.00 | 490.00 | 481.00 | 490.00 | 490.00 | 0.20% | 1,000 |
| Aug 13, 2025 | 476.00 | 490.00 | 476.00 | 489.00 | 489.00 | 2.30% | 1,000 |
| Aug 12, 2025 | 483.00 | 483.00 | 473.00 | 478.00 | 478.00 | -4.21% | 6,400 |
| Aug 8, 2025 | 499.00 | 499.00 | 490.00 | 499.00 | 499.00 | - | 2,200 |
| Aug 7, 2025 | 490.00 | 505.00 | 490.00 | 499.00 | 499.00 | 1.84% | 5,400 |
| Aug 6, 2025 | 481.00 | 502.00 | 481.00 | 490.00 | 490.00 | 2.08% | 2,300 |
| Aug 5, 2025 | 473.00 | 504.00 | 473.00 | 480.00 | 480.00 | 1.48% | 35,000 |
| Aug 4, 2025 | 478.00 | 478.00 | 462.00 | 473.00 | 473.00 | -1.46% | 3,500 |
| Aug 1, 2025 | 470.00 | 480.00 | 470.00 | 480.00 | 480.00 | 2.13% | 6,600 |
| Jul 31, 2025 | 463.00 | 470.00 | 459.00 | 470.00 | 470.00 | 1.08% | 5,100 |
| Jul 30, 2025 | 470.00 | 470.00 | 465.00 | 465.00 | 465.00 | -1.27% | 1,800 |
| Jul 29, 2025 | 477.00 | 477.00 | 470.00 | 471.00 | 471.00 | -1.67% | 3,700 |
| Jul 28, 2025 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 4.59% | 1,000 |
| Jul 25, 2025 | 471.00 | 471.00 | 458.00 | 458.00 | 458.00 | -2.14% | 5,300 |
| Jul 24, 2025 | 474.00 | 480.00 | 468.00 | 468.00 | 468.00 | -0.43% | 4,600 |
| Jul 23, 2025 | 459.00 | 470.00 | 459.00 | 470.00 | 470.00 | 3.30% | 3,100 |
| Jul 22, 2025 | 459.00 | 459.00 | 452.00 | 455.00 | 455.00 | -0.87% | 3,900 |
| Jul 18, 2025 | 458.00 | 459.00 | 458.00 | 459.00 | 459.00 | 0.22% | 5,700 |
| Jul 17, 2025 | 457.00 | 470.00 | 456.00 | 458.00 | 458.00 | 0.22% | 4,400 |
| Jul 16, 2025 | 460.00 | 460.00 | 456.00 | 457.00 | 457.00 | -0.65% | 2,200 |
| Jul 15, 2025 | 457.00 | 470.00 | 457.00 | 460.00 | 460.00 | 0.66% | 4,500 |
| Jul 14, 2025 | 460.00 | 460.00 | 457.00 | 457.00 | 457.00 | -0.65% | 400 |
| Jul 11, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.22% | 400 |
| Jul 10, 2025 | 458.00 | 471.00 | 457.00 | 459.00 | 459.00 | - | 1,700 |
| Jul 9, 2025 | 460.00 | 471.00 | 453.00 | 459.00 | 459.00 | -0.65% | 6,100 |