Skip to main content
Halows Co.,Ltd. (TYO:2742)
Japan flag Japan · Delayed Price · Currency is JPY
4,015.00
+30.00 (0.75%)
Apr 28, 2026, 3:30 PM JST

Halows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,015.004,015.003,935.004,015.004,015.000.75%38,900
Apr 27, 20264,000.004,040.003,970.003,985.003,985.00-0.75%34,400
Apr 24, 20264,135.004,135.004,010.004,015.004,015.00-3.02%32,400
Apr 23, 20264,215.004,235.004,115.004,140.004,140.00-2.47%68,500
Apr 22, 20264,315.004,315.004,245.004,245.004,245.00-1.96%36,800
Apr 21, 20264,355.004,405.004,330.004,330.004,330.00-0.69%15,200
Apr 20, 20264,385.004,400.004,360.004,360.004,360.00-0.57%22,500
Apr 17, 20264,385.004,465.004,355.004,385.004,385.00-0.79%30,000
Apr 16, 20264,360.004,435.004,360.004,420.004,420.001.38%34,400
Apr 15, 20264,320.004,365.004,275.004,360.004,360.002.11%28,300
Apr 14, 20264,365.004,365.004,245.004,270.004,270.00-0.93%20,400
Apr 13, 20264,395.004,405.004,290.004,310.004,310.00-1.93%51,600
Apr 10, 20264,540.004,555.004,370.004,395.004,395.00-1.68%30,300
Apr 9, 20264,560.004,580.004,470.004,470.004,470.00-1.76%32,700
Apr 8, 20264,525.004,560.004,515.004,550.004,550.000.89%22,700
Apr 7, 20264,475.004,560.004,470.004,510.004,510.000.56%26,600
Apr 6, 20264,425.004,485.004,425.004,485.004,485.001.36%15,400
Apr 3, 20264,365.004,430.004,365.004,425.004,425.001.37%26,300
Apr 2, 20264,370.004,455.004,365.004,365.004,365.00-35,200
Apr 1, 20264,350.004,365.004,320.004,365.004,365.001.99%20,300
Mar 31, 20264,265.004,320.004,240.004,280.004,280.000.35%32,400
Mar 30, 20264,285.004,290.004,180.004,265.004,265.00-1.84%35,000
Mar 27, 20264,325.004,355.004,305.004,345.004,345.000.70%26,200
Mar 26, 20264,350.004,350.004,280.004,315.004,315.00-0.58%33,200
Mar 25, 20264,320.004,365.004,225.004,340.004,340.000.46%42,800
Mar 24, 20264,250.004,320.004,250.004,320.004,320.002.61%22,400
Mar 23, 20264,270.004,270.004,180.004,210.004,210.00-2.09%29,000
Mar 19, 20264,315.004,385.004,295.004,300.004,300.00-2.27%16,700
Mar 18, 20264,365.004,400.004,350.004,400.004,400.001.85%18,200
Mar 17, 20264,300.004,345.004,300.004,320.004,320.000.82%14,800
Mar 16, 20264,295.004,335.004,275.004,285.004,285.00-1.27%17,500
Mar 13, 20264,280.004,350.004,280.004,340.004,340.000.93%22,900
Mar 12, 20264,360.004,360.004,290.004,300.004,300.00-1.38%28,700
Mar 11, 20264,405.004,440.004,360.004,360.004,360.00-27,900
Mar 10, 20264,375.004,415.004,335.004,360.004,360.00-0.11%17,300
Mar 9, 20264,345.004,380.004,240.004,365.004,365.00-0.34%42,100
Mar 6, 20264,340.004,395.004,310.004,380.004,380.00-0.34%24,000
Mar 5, 20264,475.004,505.004,395.004,395.004,395.00-0.23%23,500
Mar 4, 20264,500.004,500.004,330.004,405.004,405.00-2.11%49,200
Mar 3, 20264,670.004,670.004,440.004,500.004,500.00-3.74%63,400
Mar 2, 20264,765.004,800.004,670.004,675.004,675.00-4.69%49,700
Feb 27, 20264,720.004,905.004,705.004,905.004,905.004.03%57,300
Feb 26, 20264,840.004,850.004,705.004,715.004,715.00-3.28%102,500
Feb 25, 20264,865.004,925.004,825.004,875.004,841.000.52%108,100
Feb 24, 20264,775.004,875.004,740.004,850.004,816.172.32%56,500
Feb 20, 20264,900.004,910.004,740.004,740.004,706.94-3.95%45,700
Feb 19, 20264,955.004,965.004,880.004,935.004,900.580.71%163,900
Feb 18, 20264,900.004,930.004,845.004,900.004,865.831.45%81,800
Feb 17, 20264,850.004,900.004,825.004,830.004,796.310.31%46,100
Feb 16, 20264,895.004,895.004,810.004,815.004,781.42-1.63%81,100
Feb 13, 20264,985.004,985.004,825.004,895.004,860.86-0.41%70,000
Feb 12, 20264,865.004,975.004,860.004,915.004,880.721.34%80,300
Feb 10, 20264,790.004,865.004,780.004,850.004,816.171.36%89,500
Feb 9, 20264,795.004,800.004,730.004,785.004,751.630.95%71,700
Feb 6, 20264,720.004,740.004,670.004,740.004,706.940.53%49,600
Feb 5, 20264,695.004,750.004,645.004,715.004,682.121.73%68,500
Feb 4, 20264,570.004,665.004,540.004,635.004,602.671.42%57,600
Feb 3, 20264,525.004,585.004,515.004,570.004,538.131.11%34,800
Feb 2, 20264,605.004,605.004,520.004,520.004,488.48-0.55%35,400
Jan 30, 20264,520.004,570.004,465.004,545.004,513.300.11%26,900
Jan 29, 20264,505.004,560.004,455.004,540.004,508.34-35,600
Jan 28, 20264,625.004,630.004,520.004,540.004,508.34-2.16%33,400
Jan 27, 20264,690.004,690.004,615.004,640.004,607.64-1.38%20,700
Jan 26, 20264,700.004,780.004,670.004,705.004,672.19-0.21%28,900
Jan 23, 20264,665.004,720.004,615.004,715.004,682.121.07%32,000
Jan 22, 20264,725.004,745.004,640.004,665.004,632.46-1.79%32,900
Jan 21, 20264,815.004,835.004,705.004,750.004,716.87-1.35%32,700
Jan 20, 20264,820.004,840.004,730.004,815.004,781.421.26%38,100
Jan 19, 20264,580.004,795.004,550.004,755.004,721.844.97%52,300
Jan 16, 20264,520.004,545.004,500.004,530.004,498.41-0.44%23,700
Jan 15, 20264,530.004,565.004,525.004,550.004,518.270.33%19,000
Jan 14, 20264,575.004,585.004,525.004,535.004,503.37-0.11%19,500
Jan 13, 20264,670.004,670.004,520.004,540.004,508.34-1.73%48,000
Jan 9, 20264,570.004,640.004,570.004,620.004,587.781.09%17,700
Jan 8, 20264,570.004,610.004,570.004,570.004,538.13-0.98%12,900
Jan 7, 20264,580.004,635.004,560.004,615.004,582.810.54%14,000
Jan 6, 20264,560.004,595.004,545.004,590.004,557.990.99%13,500
Jan 5, 20264,575.004,605.004,525.004,545.004,513.30-1.52%18,800
Dec 30, 20254,635.004,640.004,590.004,615.004,582.81-0.75%10,100
Dec 29, 20254,600.004,650.004,570.004,650.004,617.571.20%30,500
Dec 26, 20254,605.004,645.004,590.004,595.004,562.95-0.54%18,900
Dec 25, 20254,605.004,645.004,600.004,620.004,587.780.22%9,700
Dec 24, 20254,630.004,645.004,610.004,610.004,577.85-0.54%8,100
Dec 23, 20254,600.004,660.004,600.004,635.004,602.670.87%14,700
Dec 22, 20254,685.004,685.004,585.004,595.004,562.95-1.61%11,500
Dec 19, 20254,615.004,670.004,600.004,670.004,637.430.65%16,200
Dec 18, 20254,585.004,645.004,570.004,640.004,607.641.75%13,000
Dec 17, 20254,605.004,640.004,555.004,560.004,528.20-1.08%15,500
Dec 16, 20254,675.004,675.004,605.004,610.004,577.85-1.39%12,000
Dec 15, 20254,555.004,675.004,550.004,675.004,642.393.54%13,600
Dec 12, 20254,550.004,575.004,515.004,515.004,483.510.33%15,700
Dec 11, 20254,545.004,545.004,485.004,500.004,468.62-0.77%17,000
Dec 10, 20254,490.004,545.004,465.004,535.004,503.371.00%9,800
Dec 9, 20254,505.004,505.004,440.004,490.004,458.690.67%13,400
Dec 8, 20254,460.004,480.004,425.004,460.004,428.89-0.78%15,000
Dec 5, 20254,540.004,540.004,465.004,495.004,463.65-1.10%17,300
Dec 4, 20254,515.004,560.004,510.004,545.004,513.300.33%16,300
Dec 3, 20254,645.004,645.004,530.004,530.004,498.41-2.48%30,000
Dec 2, 20254,645.004,685.004,635.004,645.004,612.60-13,100
Dec 1, 20254,630.004,675.004,620.004,645.004,612.60-0.11%15,300