Howa Machinery, Ltd. (TYO:6203)
Japan
· Delayed Price · Currency is JPY 1,673.00
-88.00 (-5.00%)
Mar 9, 2026, 3:30 PM JST
Howa Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,648.00 | 1,673.00 | 1,584.00 | 1,673.00 | 1,673.00 | -5.00% | 320,200 |
| Mar 6, 2026 | 1,749.00 | 1,766.00 | 1,684.00 | 1,761.00 | 1,761.00 | -1.57% | 278,500 |
| Mar 5, 2026 | 1,750.00 | 1,813.00 | 1,722.00 | 1,789.00 | 1,789.00 | 11.12% | 407,900 |
| Mar 4, 2026 | 1,719.00 | 1,748.00 | 1,556.00 | 1,610.00 | 1,610.00 | -10.16% | 577,400 |
| Mar 3, 2026 | 1,899.00 | 1,954.00 | 1,789.00 | 1,792.00 | 1,792.00 | -5.88% | 699,400 |
| Mar 2, 2026 | 1,933.00 | 1,998.00 | 1,852.00 | 1,904.00 | 1,904.00 | 2.75% | 985,700 |
| Feb 27, 2026 | 1,816.00 | 1,865.00 | 1,800.00 | 1,853.00 | 1,853.00 | 2.49% | 297,400 |
| Feb 26, 2026 | 1,785.00 | 1,839.00 | 1,755.00 | 1,808.00 | 1,808.00 | 0.28% | 343,600 |
| Feb 25, 2026 | 1,884.00 | 1,888.00 | 1,780.00 | 1,803.00 | 1,803.00 | -3.99% | 326,900 |
| Feb 24, 2026 | 1,999.00 | 1,999.00 | 1,798.00 | 1,878.00 | 1,878.00 | -6.10% | 794,900 |
| Feb 20, 2026 | 1,897.00 | 2,030.00 | 1,895.00 | 2,000.00 | 2,000.00 | 6.44% | 922,500 |
| Feb 19, 2026 | 1,827.00 | 1,915.00 | 1,772.00 | 1,879.00 | 1,879.00 | 4.33% | 549,700 |
| Feb 18, 2026 | 1,751.00 | 1,830.00 | 1,743.00 | 1,801.00 | 1,801.00 | 3.33% | 393,600 |
| Feb 17, 2026 | 1,708.00 | 1,766.00 | 1,683.00 | 1,743.00 | 1,743.00 | 1.04% | 325,900 |
| Feb 16, 2026 | 1,700.00 | 1,736.00 | 1,676.00 | 1,725.00 | 1,725.00 | 2.86% | 318,200 |
| Feb 13, 2026 | 1,715.00 | 1,740.00 | 1,654.00 | 1,677.00 | 1,677.00 | -4.44% | 552,200 |
| Feb 12, 2026 | 1,650.00 | 1,824.00 | 1,635.00 | 1,755.00 | 1,755.00 | 10.80% | 1,176,700 |
| Feb 10, 2026 | 1,480.00 | 1,593.00 | 1,469.00 | 1,584.00 | 1,584.00 | 6.38% | 733,400 |
| Feb 9, 2026 | 1,525.00 | 1,530.00 | 1,461.00 | 1,489.00 | 1,489.00 | 3.55% | 552,300 |
| Feb 6, 2026 | 1,380.00 | 1,438.00 | 1,372.00 | 1,438.00 | 1,438.00 | 2.28% | 237,800 |
| Feb 5, 2026 | 1,404.00 | 1,426.00 | 1,389.00 | 1,406.00 | 1,406.00 | -0.99% | 177,700 |
| Feb 4, 2026 | 1,396.00 | 1,424.00 | 1,385.00 | 1,420.00 | 1,420.00 | 1.43% | 171,100 |
| Feb 3, 2026 | 1,385.00 | 1,401.00 | 1,372.00 | 1,400.00 | 1,400.00 | 1.89% | 114,100 |
| Feb 2, 2026 | 1,355.00 | 1,412.00 | 1,349.00 | 1,374.00 | 1,374.00 | -0.07% | 178,900 |
| Jan 30, 2026 | 1,356.00 | 1,382.00 | 1,343.00 | 1,375.00 | 1,375.00 | 0.22% | 142,100 |
| Jan 29, 2026 | 1,342.00 | 1,398.00 | 1,332.00 | 1,372.00 | 1,372.00 | 1.63% | 209,700 |
| Jan 28, 2026 | 1,376.00 | 1,384.00 | 1,348.00 | 1,350.00 | 1,350.00 | -3.64% | 85,300 |
| Jan 27, 2026 | 1,364.00 | 1,405.00 | 1,350.00 | 1,401.00 | 1,401.00 | 2.49% | 130,000 |
| Jan 26, 2026 | 1,425.00 | 1,430.00 | 1,358.00 | 1,367.00 | 1,367.00 | -4.20% | 258,300 |
| Jan 23, 2026 | 1,461.00 | 1,480.00 | 1,420.00 | 1,427.00 | 1,427.00 | -0.90% | 205,900 |
| Jan 22, 2026 | 1,421.00 | 1,451.00 | 1,398.00 | 1,440.00 | 1,440.00 | 1.27% | 193,500 |
| Jan 21, 2026 | 1,368.00 | 1,446.00 | 1,361.00 | 1,422.00 | 1,422.00 | 1.50% | 186,000 |
| Jan 20, 2026 | 1,466.00 | 1,468.00 | 1,391.00 | 1,401.00 | 1,401.00 | -4.43% | 223,400 |
| Jan 19, 2026 | 1,450.00 | 1,471.00 | 1,428.00 | 1,466.00 | 1,466.00 | 1.17% | 208,100 |
| Jan 16, 2026 | 1,400.00 | 1,449.00 | 1,378.00 | 1,449.00 | 1,449.00 | 2.77% | 314,200 |
| Jan 15, 2026 | 1,376.00 | 1,430.00 | 1,372.00 | 1,410.00 | 1,410.00 | 1.44% | 352,000 |
| Jan 14, 2026 | 1,397.00 | 1,418.00 | 1,386.00 | 1,390.00 | 1,390.00 | -0.43% | 223,800 |
| Jan 13, 2026 | 1,400.00 | 1,415.00 | 1,369.00 | 1,396.00 | 1,396.00 | 3.25% | 342,800 |
| Jan 9, 2026 | 1,347.00 | 1,374.00 | 1,330.00 | 1,352.00 | 1,352.00 | 0.15% | 382,500 |
| Jan 8, 2026 | 1,310.00 | 1,371.00 | 1,310.00 | 1,350.00 | 1,350.00 | 5.47% | 488,700 |
| Jan 7, 2026 | 1,276.00 | 1,300.00 | 1,257.00 | 1,280.00 | 1,280.00 | 2.73% | 293,000 |
| Jan 6, 2026 | 1,235.00 | 1,278.00 | 1,230.00 | 1,246.00 | 1,246.00 | 2.05% | 299,000 |
| Jan 5, 2026 | 1,212.00 | 1,240.00 | 1,204.00 | 1,221.00 | 1,221.00 | 2.43% | 264,300 |
| Dec 30, 2025 | 1,215.00 | 1,218.00 | 1,186.00 | 1,192.00 | 1,192.00 | -1.89% | 171,100 |
| Dec 29, 2025 | 1,160.00 | 1,250.00 | 1,151.00 | 1,215.00 | 1,215.00 | 5.93% | 350,100 |
| Dec 26, 2025 | 1,179.00 | 1,188.00 | 1,142.00 | 1,147.00 | 1,147.00 | -2.05% | 150,100 |
| Dec 25, 2025 | 1,155.00 | 1,172.00 | 1,150.00 | 1,171.00 | 1,171.00 | 1.56% | 135,700 |
| Dec 24, 2025 | 1,156.00 | 1,163.00 | 1,145.00 | 1,153.00 | 1,153.00 | -0.09% | 117,800 |
| Dec 23, 2025 | 1,134.00 | 1,162.00 | 1,134.00 | 1,154.00 | 1,154.00 | 1.05% | 103,700 |
| Dec 22, 2025 | 1,158.00 | 1,160.00 | 1,127.00 | 1,142.00 | 1,142.00 | 0.18% | 178,200 |
| Dec 19, 2025 | 1,125.00 | 1,142.00 | 1,119.00 | 1,140.00 | 1,140.00 | 0.88% | 237,800 |
| Dec 18, 2025 | 1,149.00 | 1,154.00 | 1,126.00 | 1,130.00 | 1,130.00 | -3.25% | 141,900 |
| Dec 17, 2025 | 1,174.00 | 1,176.00 | 1,146.00 | 1,168.00 | 1,168.00 | -0.51% | 140,700 |
| Dec 16, 2025 | 1,193.00 | 1,200.00 | 1,166.00 | 1,174.00 | 1,174.00 | -3.14% | 159,300 |
| Dec 15, 2025 | 1,187.00 | 1,212.00 | 1,185.00 | 1,212.00 | 1,212.00 | 0.08% | 115,300 |
| Dec 12, 2025 | 1,200.00 | 1,214.00 | 1,191.00 | 1,211.00 | 1,211.00 | 1.25% | 112,200 |
| Dec 11, 2025 | 1,246.00 | 1,246.00 | 1,191.00 | 1,196.00 | 1,196.00 | -3.63% | 185,600 |
| Dec 10, 2025 | 1,250.00 | 1,274.00 | 1,222.00 | 1,241.00 | 1,241.00 | -0.24% | 212,300 |
| Dec 9, 2025 | 1,253.00 | 1,287.00 | 1,231.00 | 1,244.00 | 1,244.00 | -0.64% | 321,300 |
| Dec 8, 2025 | 1,220.00 | 1,258.00 | 1,208.00 | 1,252.00 | 1,252.00 | 4.77% | 358,500 |
| Dec 5, 2025 | 1,190.00 | 1,227.00 | 1,180.00 | 1,195.00 | 1,195.00 | 0.42% | 279,300 |
| Dec 4, 2025 | 1,130.00 | 1,191.00 | 1,126.00 | 1,190.00 | 1,190.00 | 6.16% | 231,300 |
| Dec 3, 2025 | 1,111.00 | 1,128.00 | 1,106.00 | 1,121.00 | 1,121.00 | 0.99% | 110,200 |
| Dec 2, 2025 | 1,125.00 | 1,130.00 | 1,101.00 | 1,110.00 | 1,110.00 | -1.86% | 198,000 |
| Dec 1, 2025 | 1,149.00 | 1,160.00 | 1,123.00 | 1,131.00 | 1,131.00 | -0.96% | 180,700 |
| Nov 28, 2025 | 1,122.00 | 1,154.00 | 1,115.00 | 1,142.00 | 1,142.00 | 2.98% | 283,400 |
| Nov 27, 2025 | 1,095.00 | 1,120.00 | 1,088.00 | 1,109.00 | 1,109.00 | 1.46% | 228,600 |
| Nov 26, 2025 | 1,110.00 | 1,115.00 | 1,091.00 | 1,093.00 | 1,093.00 | -0.18% | 214,800 |
| Nov 25, 2025 | 1,101.00 | 1,119.00 | 1,084.00 | 1,095.00 | 1,095.00 | 1.11% | 298,900 |
| Nov 21, 2025 | 1,067.00 | 1,098.00 | 1,060.00 | 1,083.00 | 1,083.00 | - | 227,500 |
| Nov 20, 2025 | 1,084.00 | 1,110.00 | 1,065.00 | 1,083.00 | 1,083.00 | -1.55% | 568,100 |
| Nov 19, 2025 | 1,143.00 | 1,143.00 | 1,083.00 | 1,100.00 | 1,100.00 | -4.01% | 424,800 |
| Nov 18, 2025 | 1,161.00 | 1,171.00 | 1,135.00 | 1,146.00 | 1,146.00 | -3.78% | 524,100 |
| Nov 17, 2025 | 1,119.00 | 1,206.00 | 1,110.00 | 1,191.00 | 1,191.00 | 7.98% | 1,391,700 |
| Nov 14, 2025 | 1,400.00 | 1,402.00 | 1,103.00 | 1,103.00 | 1,103.00 | -21.38% | 541,900 |
| Nov 13, 2025 | 1,430.00 | 1,450.00 | 1,395.00 | 1,403.00 | 1,403.00 | -2.16% | 290,100 |
| Nov 12, 2025 | 1,385.00 | 1,443.00 | 1,365.00 | 1,434.00 | 1,434.00 | 4.67% | 336,700 |
| Nov 11, 2025 | 1,389.00 | 1,395.00 | 1,346.00 | 1,370.00 | 1,370.00 | -1.44% | 214,100 |
| Nov 10, 2025 | 1,366.00 | 1,402.00 | 1,353.00 | 1,390.00 | 1,390.00 | 2.06% | 267,600 |
| Nov 7, 2025 | 1,386.00 | 1,398.00 | 1,351.00 | 1,362.00 | 1,362.00 | -5.81% | 444,900 |
| Nov 6, 2025 | 1,395.00 | 1,455.00 | 1,372.00 | 1,446.00 | 1,446.00 | 5.47% | 469,900 |
| Nov 5, 2025 | 1,385.00 | 1,394.00 | 1,329.00 | 1,371.00 | 1,371.00 | -2.56% | 474,400 |
| Nov 4, 2025 | 1,434.00 | 1,455.00 | 1,401.00 | 1,407.00 | 1,407.00 | -1.54% | 338,800 |
| Oct 31, 2025 | 1,470.00 | 1,476.00 | 1,419.00 | 1,429.00 | 1,429.00 | -2.52% | 301,500 |
| Oct 30, 2025 | 1,446.00 | 1,490.00 | 1,440.00 | 1,466.00 | 1,466.00 | 1.66% | 360,000 |
| Oct 29, 2025 | 1,531.00 | 1,531.00 | 1,426.00 | 1,442.00 | 1,442.00 | -4.63% | 670,500 |
| Oct 28, 2025 | 1,574.00 | 1,611.00 | 1,493.00 | 1,512.00 | 1,512.00 | -3.57% | 976,000 |
| Oct 27, 2025 | 1,535.00 | 1,578.00 | 1,492.00 | 1,568.00 | 1,568.00 | 4.32% | 940,100 |
| Oct 24, 2025 | 1,483.00 | 1,532.00 | 1,451.00 | 1,503.00 | 1,503.00 | 2.45% | 708,800 |
| Oct 23, 2025 | 1,417.00 | 1,493.00 | 1,397.00 | 1,467.00 | 1,467.00 | 4.49% | 819,600 |
| Oct 22, 2025 | 1,353.00 | 1,420.00 | 1,335.00 | 1,404.00 | 1,404.00 | 3.92% | 490,000 |
| Oct 21, 2025 | 1,403.00 | 1,404.00 | 1,334.00 | 1,351.00 | 1,351.00 | -0.59% | 636,400 |
| Oct 20, 2025 | 1,320.00 | 1,359.00 | 1,301.00 | 1,359.00 | 1,359.00 | 6.17% | 365,700 |
| Oct 17, 2025 | 1,275.00 | 1,307.00 | 1,262.00 | 1,280.00 | 1,280.00 | -1.92% | 224,700 |
| Oct 16, 2025 | 1,282.00 | 1,320.00 | 1,276.00 | 1,305.00 | 1,305.00 | 4.07% | 359,000 |
| Oct 15, 2025 | 1,201.00 | 1,259.00 | 1,191.00 | 1,254.00 | 1,254.00 | 6.00% | 360,200 |
| Oct 14, 2025 | 1,205.00 | 1,226.00 | 1,169.00 | 1,183.00 | 1,183.00 | -4.21% | 497,700 |
| Oct 10, 2025 | 1,280.00 | 1,280.00 | 1,224.00 | 1,235.00 | 1,235.00 | -4.34% | 338,600 |
| Oct 9, 2025 | 1,342.00 | 1,344.00 | 1,287.00 | 1,291.00 | 1,291.00 | -3.37% | 359,100 |
| Oct 8, 2025 | 1,298.00 | 1,368.00 | 1,290.00 | 1,336.00 | 1,336.00 | 2.93% | 659,800 |