The Howa Bank, Ltd. (FKSE:8559)
Japan
· Delayed Price · Currency is JPY 470.00
-10.00 (-2.08%)
At close: Apr 27, 2026
The Howa Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 480.00 | 480.00 | 460.00 | 470.00 | 470.00 | -2.08% | 18,000 |
| Apr 24, 2026 | 476.00 | 480.00 | 464.00 | 480.00 | 480.00 | 0.63% | 5,900 |
| Apr 23, 2026 | 471.00 | 477.00 | 462.00 | 477.00 | 477.00 | 1.92% | 16,100 |
| Apr 22, 2026 | 478.00 | 489.00 | 460.00 | 468.00 | 468.00 | -2.09% | 29,400 |
| Apr 21, 2026 | 474.00 | 482.00 | 460.00 | 478.00 | 478.00 | 1.27% | 30,700 |
| Apr 20, 2026 | 488.00 | 494.00 | 467.00 | 472.00 | 472.00 | -2.48% | 33,800 |
| Apr 17, 2026 | 485.00 | 493.00 | 477.00 | 484.00 | 484.00 | -1.63% | 16,900 |
| Apr 16, 2026 | 480.00 | 498.00 | 477.00 | 492.00 | 492.00 | 2.07% | 25,700 |
| Apr 15, 2026 | 485.00 | 504.00 | 474.00 | 482.00 | 482.00 | -0.62% | 20,400 |
| Apr 14, 2026 | 480.00 | 485.00 | 479.00 | 485.00 | 485.00 | 0.21% | 5,200 |
| Apr 13, 2026 | 484.00 | 485.00 | 480.00 | 484.00 | 484.00 | -0.21% | 5,000 |
| Apr 10, 2026 | 490.00 | 490.00 | 472.00 | 485.00 | 485.00 | -1.82% | 17,400 |
| Apr 9, 2026 | 482.00 | 494.00 | 478.00 | 494.00 | 494.00 | 2.92% | 16,600 |
| Apr 8, 2026 | 480.00 | 486.00 | 472.00 | 480.00 | 480.00 | -1.23% | 18,500 |
| Apr 7, 2026 | 473.00 | 486.00 | 469.00 | 486.00 | 486.00 | 2.32% | 19,400 |
| Apr 6, 2026 | 490.00 | 492.00 | 471.00 | 475.00 | 475.00 | -3.26% | 15,300 |
| Apr 3, 2026 | 488.00 | 493.00 | 487.00 | 491.00 | 491.00 | 0.61% | 1,900 |
| Apr 2, 2026 | 498.00 | 498.00 | 486.00 | 488.00 | 488.00 | -1.41% | 7,600 |
| Apr 1, 2026 | 495.00 | 499.00 | 492.00 | 495.00 | 495.00 | 1.02% | 5,900 |
| Mar 31, 2026 | 497.00 | 510.00 | 482.00 | 490.00 | 490.00 | -1.41% | 11,500 |
| Mar 30, 2026 | 493.00 | 497.00 | 490.00 | 497.00 | 497.00 | -1.19% | 2,100 |
| Mar 27, 2026 | 502.00 | 508.00 | 497.00 | 503.00 | 493.00 | -0.79% | 4,300 |
| Mar 26, 2026 | 508.00 | 509.00 | 507.00 | 507.00 | 496.92 | 0.80% | 800 |
| Mar 25, 2026 | 502.00 | 505.00 | 502.00 | 503.00 | 493.00 | 0.20% | 2,500 |
| Mar 24, 2026 | 504.00 | 510.00 | 496.00 | 502.00 | 492.02 | -1.76% | 6,400 |
| Mar 23, 2026 | 503.00 | 513.00 | 499.00 | 511.00 | 500.84 | -0.58% | 2,100 |
| Mar 19, 2026 | 517.00 | 517.00 | 514.00 | 514.00 | 503.78 | 0.78% | 1,300 |
| Mar 18, 2026 | 504.00 | 510.00 | 504.00 | 510.00 | 499.86 | 1.80% | 1,000 |
| Mar 17, 2026 | 502.00 | 502.00 | 501.00 | 501.00 | 491.04 | - | 800 |
| Mar 16, 2026 | 500.00 | 506.00 | 500.00 | 501.00 | 491.04 | - | 2,100 |
| Mar 13, 2026 | 497.00 | 501.00 | 497.00 | 501.00 | 491.04 | 0.20% | 1,000 |
| Mar 12, 2026 | 508.00 | 509.00 | 500.00 | 500.00 | 490.06 | -2.34% | 7,300 |
| Mar 11, 2026 | 519.00 | 520.00 | 508.00 | 512.00 | 501.82 | -0.78% | 4,200 |
| Mar 10, 2026 | 517.00 | 517.00 | 512.00 | 516.00 | 505.74 | 2.79% | 1,000 |
| Mar 9, 2026 | 505.00 | 505.00 | 500.00 | 502.00 | 492.02 | -2.90% | 9,300 |
| Mar 6, 2026 | 515.00 | 517.00 | 515.00 | 517.00 | 506.72 | -0.58% | 500 |
| Mar 5, 2026 | 512.00 | 537.00 | 512.00 | 520.00 | 509.66 | 2.36% | 2,800 |
| Mar 4, 2026 | 515.00 | 515.00 | 501.00 | 508.00 | 497.90 | -1.74% | 9,500 |
| Mar 3, 2026 | 527.00 | 530.00 | 517.00 | 517.00 | 506.72 | -2.45% | 1,400 |
| Mar 2, 2026 | 527.00 | 531.00 | 521.00 | 530.00 | 519.46 | -1.30% | 2,700 |
| Feb 27, 2026 | 530.00 | 540.00 | 529.00 | 537.00 | 526.32 | -0.56% | 15,000 |
| Feb 26, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 529.26 | 1.89% | 1,200 |
| Feb 25, 2026 | 530.00 | 536.00 | 528.00 | 530.00 | 519.46 | 0.95% | 8,200 |
| Feb 24, 2026 | 527.00 | 529.00 | 515.00 | 525.00 | 514.56 | 0.57% | 3,800 |
| Feb 20, 2026 | 515.00 | 528.00 | 513.00 | 522.00 | 511.62 | 1.36% | 4,100 |
| Feb 19, 2026 | 519.00 | 522.00 | 513.00 | 515.00 | 504.76 | -0.77% | 3,000 |
| Feb 18, 2026 | 516.00 | 524.00 | 515.00 | 519.00 | 508.68 | 0.78% | 5,700 |
| Feb 17, 2026 | 512.00 | 522.00 | 501.00 | 515.00 | 504.76 | 1.38% | 13,300 |
| Feb 16, 2026 | 522.00 | 522.00 | 508.00 | 508.00 | 497.90 | -0.78% | 9,400 |
| Feb 13, 2026 | 510.00 | 522.00 | 510.00 | 512.00 | 501.82 | 0.39% | 8,400 |
| Feb 12, 2026 | 522.00 | 530.00 | 510.00 | 510.00 | 499.86 | -1.92% | 22,400 |
| Feb 10, 2026 | 540.00 | 540.00 | 519.00 | 520.00 | 509.66 | -3.70% | 27,500 |
| Feb 9, 2026 | 591.00 | 591.00 | 530.00 | 540.00 | 529.26 | -9.55% | 53,100 |
| Feb 6, 2026 | 580.00 | 600.00 | 579.00 | 597.00 | 585.13 | 2.23% | 14,400 |
| Feb 5, 2026 | 558.00 | 584.00 | 556.00 | 584.00 | 572.39 | 5.23% | 5,100 |
| Feb 4, 2026 | 552.00 | 561.00 | 552.00 | 555.00 | 543.97 | 0.18% | 3,200 |
| Feb 3, 2026 | 551.00 | 560.00 | 548.00 | 554.00 | 542.99 | 0.54% | 8,100 |
| Feb 2, 2026 | 547.00 | 557.00 | 547.00 | 551.00 | 540.05 | 0.73% | 3,300 |
| Jan 30, 2026 | 553.00 | 553.00 | 545.00 | 547.00 | 536.13 | - | 1,300 |
| Jan 29, 2026 | 556.00 | 556.00 | 546.00 | 547.00 | 536.13 | 0.18% | 3,500 |
| Jan 28, 2026 | 554.00 | 554.00 | 545.00 | 546.00 | 535.15 | -0.55% | 2,600 |
| Jan 27, 2026 | 556.00 | 556.00 | 548.00 | 549.00 | 538.09 | -0.36% | 1,900 |
| Jan 26, 2026 | 553.00 | 558.00 | 550.00 | 551.00 | 540.05 | -0.54% | 2,600 |
| Jan 23, 2026 | 561.00 | 561.00 | 551.00 | 554.00 | 542.99 | -0.36% | 2,800 |
| Jan 22, 2026 | 560.00 | 561.00 | 549.00 | 556.00 | 544.95 | 0.72% | 6,500 |
| Jan 21, 2026 | 555.00 | 555.00 | 551.00 | 552.00 | 541.03 | -0.54% | 2,600 |
| Jan 20, 2026 | 565.00 | 569.00 | 549.00 | 555.00 | 543.97 | -1.07% | 13,200 |
| Jan 19, 2026 | 550.00 | 561.00 | 549.00 | 561.00 | 549.85 | 2.19% | 8,400 |
| Jan 16, 2026 | 548.00 | 558.00 | 548.00 | 549.00 | 538.09 | 0.18% | 3,700 |
| Jan 15, 2026 | 556.00 | 566.00 | 547.00 | 548.00 | 537.11 | -0.90% | 9,500 |
| Jan 14, 2026 | 567.00 | 567.00 | 552.00 | 553.00 | 542.01 | -1.43% | 3,500 |
| Jan 13, 2026 | 562.00 | 576.00 | 552.00 | 561.00 | 549.85 | - | 11,600 |
| Jan 9, 2026 | 549.00 | 561.00 | 534.00 | 561.00 | 549.85 | 4.08% | 3,500 |
| Jan 8, 2026 | 551.00 | 554.00 | 538.00 | 539.00 | 528.28 | -3.23% | 4,000 |
| Jan 7, 2026 | 547.00 | 565.00 | 547.00 | 557.00 | 545.93 | 1.27% | 2,200 |
| Jan 6, 2026 | 549.00 | 600.00 | 544.00 | 550.00 | 539.07 | 0.92% | 7,000 |
| Jan 5, 2026 | 544.00 | 548.00 | 544.00 | 545.00 | 534.17 | 0.93% | 1,500 |
| Dec 30, 2025 | 542.00 | 542.00 | 533.00 | 540.00 | 529.26 | 0.93% | 2,500 |
| Dec 29, 2025 | 539.00 | 539.00 | 534.00 | 535.00 | 524.36 | 0.19% | 1,000 |
| Dec 26, 2025 | 540.00 | 540.00 | 534.00 | 534.00 | 523.38 | -0.37% | 700 |
| Dec 25, 2025 | 540.00 | 540.00 | 536.00 | 536.00 | 525.34 | - | 2,500 |
| Dec 24, 2025 | 542.00 | 542.00 | 534.00 | 536.00 | 525.34 | -0.19% | 1,200 |
| Dec 23, 2025 | 534.00 | 539.00 | 532.00 | 537.00 | 526.32 | 0.19% | 2,200 |
| Dec 22, 2025 | 544.00 | 544.00 | 536.00 | 536.00 | 525.34 | 0.19% | 2,300 |
| Dec 19, 2025 | 527.00 | 536.00 | 527.00 | 535.00 | 524.36 | 1.52% | 2,000 |
| Dec 18, 2025 | 536.00 | 538.00 | 525.00 | 527.00 | 516.52 | -1.68% | 3,000 |
| Dec 17, 2025 | 538.00 | 538.00 | 536.00 | 536.00 | 525.34 | -0.37% | 600 |
| Dec 16, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 527.30 | -1.82% | 800 |
| Dec 15, 2025 | 540.00 | 549.00 | 540.00 | 548.00 | 537.11 | 1.48% | 4,100 |
| Dec 12, 2025 | 544.00 | 544.00 | 540.00 | 540.00 | 529.26 | 0.37% | 700 |
| Dec 11, 2025 | 552.00 | 552.00 | 536.00 | 538.00 | 527.30 | -3.93% | 1,900 |
| Dec 10, 2025 | 541.00 | 560.00 | 541.00 | 560.00 | 548.87 | 3.51% | 1,300 |
| Dec 9, 2025 | 549.00 | 549.00 | 537.00 | 541.00 | 530.24 | -1.64% | 8,300 |
| Dec 8, 2025 | 543.00 | 550.00 | 539.00 | 550.00 | 539.07 | 1.29% | 6,400 |
| Dec 5, 2025 | 556.00 | 570.00 | 543.00 | 543.00 | 532.20 | -0.55% | 5,300 |
| Dec 4, 2025 | 537.00 | 546.00 | 537.00 | 546.00 | 535.15 | -0.73% | 1,300 |
| Dec 3, 2025 | 533.00 | 553.00 | 533.00 | 550.00 | 539.07 | 3.19% | 43,600 |
| Dec 2, 2025 | 544.00 | 546.00 | 533.00 | 533.00 | 522.40 | -1.11% | 3,500 |
| Dec 1, 2025 | 545.00 | 545.00 | 524.00 | 539.00 | 528.28 | - | 9,300 |
| Nov 28, 2025 | 539.00 | 545.00 | 531.00 | 539.00 | 528.28 | 0.37% | 5,200 |