Howa Machinery, Ltd. (TYO:6203)
Japan
· Delayed Price · Currency is JPY 1,585.00
+80.00 (5.32%)
Apr 28, 2026, 3:30 PM JST
Howa Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,500.00 | 1,588.00 | 1,496.00 | 1,585.00 | 1,585.00 | 5.32% | 265,200 |
| Apr 27, 2026 | 1,483.00 | 1,545.00 | 1,459.00 | 1,505.00 | 1,505.00 | 0.80% | 243,100 |
| Apr 24, 2026 | 1,505.00 | 1,522.00 | 1,457.00 | 1,493.00 | 1,493.00 | -1.19% | 296,000 |
| Apr 23, 2026 | 1,575.00 | 1,606.00 | 1,468.00 | 1,511.00 | 1,511.00 | -2.07% | 811,900 |
| Apr 22, 2026 | 1,444.00 | 1,545.00 | 1,417.00 | 1,543.00 | 1,543.00 | 9.98% | 891,200 |
| Apr 21, 2026 | 1,382.00 | 1,434.00 | 1,334.00 | 1,403.00 | 1,403.00 | 3.39% | 545,900 |
| Apr 20, 2026 | 1,374.00 | 1,390.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.22% | 126,300 |
| Apr 17, 2026 | 1,376.00 | 1,376.00 | 1,339.00 | 1,360.00 | 1,360.00 | - | 188,400 |
| Apr 16, 2026 | 1,380.00 | 1,388.00 | 1,336.00 | 1,360.00 | 1,360.00 | -2.37% | 398,400 |
| Apr 15, 2026 | 1,451.00 | 1,468.00 | 1,389.00 | 1,393.00 | 1,393.00 | -3.86% | 334,300 |
| Apr 14, 2026 | 1,482.00 | 1,489.00 | 1,445.00 | 1,449.00 | 1,449.00 | -1.23% | 129,900 |
| Apr 13, 2026 | 1,460.00 | 1,514.00 | 1,446.00 | 1,467.00 | 1,467.00 | -0.34% | 155,400 |
| Apr 10, 2026 | 1,499.00 | 1,515.00 | 1,468.00 | 1,472.00 | 1,472.00 | -0.88% | 268,500 |
| Apr 9, 2026 | 1,590.00 | 1,596.00 | 1,484.00 | 1,485.00 | 1,485.00 | -6.13% | 368,900 |
| Apr 8, 2026 | 1,568.00 | 1,587.00 | 1,548.00 | 1,582.00 | 1,582.00 | 5.26% | 209,300 |
| Apr 7, 2026 | 1,487.00 | 1,540.00 | 1,485.00 | 1,503.00 | 1,503.00 | 1.21% | 118,900 |
| Apr 6, 2026 | 1,541.00 | 1,550.00 | 1,478.00 | 1,485.00 | 1,485.00 | -2.30% | 197,500 |
| Apr 3, 2026 | 1,512.00 | 1,540.00 | 1,504.00 | 1,520.00 | 1,520.00 | 0.26% | 110,500 |
| Apr 2, 2026 | 1,515.00 | 1,562.00 | 1,489.00 | 1,516.00 | 1,516.00 | 2.02% | 198,200 |
| Apr 1, 2026 | 1,450.00 | 1,494.00 | 1,450.00 | 1,486.00 | 1,486.00 | 5.39% | 178,000 |
| Mar 31, 2026 | 1,436.00 | 1,459.00 | 1,405.00 | 1,410.00 | 1,410.00 | -3.69% | 158,800 |
| Mar 30, 2026 | 1,475.00 | 1,480.00 | 1,423.00 | 1,464.00 | 1,464.00 | -4.63% | 184,300 |
| Mar 27, 2026 | 1,534.00 | 1,557.00 | 1,514.00 | 1,535.00 | 1,515.00 | -1.60% | 149,300 |
| Mar 26, 2026 | 1,581.00 | 1,595.00 | 1,520.00 | 1,560.00 | 1,539.67 | -1.33% | 108,400 |
| Mar 25, 2026 | 1,557.00 | 1,582.00 | 1,542.00 | 1,581.00 | 1,560.40 | 4.22% | 107,500 |
| Mar 24, 2026 | 1,541.00 | 1,542.00 | 1,490.00 | 1,517.00 | 1,497.23 | 3.83% | 144,100 |
| Mar 23, 2026 | 1,512.00 | 1,529.00 | 1,457.00 | 1,461.00 | 1,441.96 | -8.23% | 210,400 |
| Mar 19, 2026 | 1,630.00 | 1,644.00 | 1,588.00 | 1,592.00 | 1,571.26 | -4.96% | 135,300 |
| Mar 18, 2026 | 1,659.00 | 1,680.00 | 1,645.00 | 1,675.00 | 1,653.18 | 2.20% | 112,300 |
| Mar 17, 2026 | 1,690.00 | 1,710.00 | 1,632.00 | 1,639.00 | 1,617.64 | -2.21% | 152,000 |
| Mar 16, 2026 | 1,740.00 | 1,741.00 | 1,657.00 | 1,676.00 | 1,654.16 | -3.90% | 168,000 |
| Mar 13, 2026 | 1,728.00 | 1,770.00 | 1,706.00 | 1,744.00 | 1,721.28 | -1.08% | 183,600 |
| Mar 12, 2026 | 1,736.00 | 1,839.00 | 1,735.00 | 1,763.00 | 1,740.03 | 1.61% | 429,200 |
| Mar 11, 2026 | 1,765.00 | 1,798.00 | 1,735.00 | 1,735.00 | 1,712.39 | -1.08% | 224,600 |
| Mar 10, 2026 | 1,723.00 | 1,783.00 | 1,710.00 | 1,754.00 | 1,731.15 | 4.84% | 195,900 |
| Mar 9, 2026 | 1,648.00 | 1,673.00 | 1,584.00 | 1,673.00 | 1,651.20 | -5.00% | 320,200 |
| Mar 6, 2026 | 1,749.00 | 1,766.00 | 1,684.00 | 1,761.00 | 1,738.06 | -1.57% | 278,500 |
| Mar 5, 2026 | 1,750.00 | 1,813.00 | 1,722.00 | 1,789.00 | 1,765.69 | 11.12% | 407,900 |
| Mar 4, 2026 | 1,719.00 | 1,748.00 | 1,556.00 | 1,610.00 | 1,589.02 | -10.16% | 577,400 |
| Mar 3, 2026 | 1,899.00 | 1,954.00 | 1,789.00 | 1,792.00 | 1,768.65 | -5.88% | 699,400 |
| Mar 2, 2026 | 1,933.00 | 1,998.00 | 1,852.00 | 1,904.00 | 1,879.19 | 2.75% | 985,700 |
| Feb 27, 2026 | 1,816.00 | 1,865.00 | 1,800.00 | 1,853.00 | 1,828.86 | 2.49% | 297,400 |
| Feb 26, 2026 | 1,785.00 | 1,839.00 | 1,755.00 | 1,808.00 | 1,784.44 | 0.28% | 343,600 |
| Feb 25, 2026 | 1,884.00 | 1,888.00 | 1,780.00 | 1,803.00 | 1,779.51 | -3.99% | 326,900 |
| Feb 24, 2026 | 1,999.00 | 1,999.00 | 1,798.00 | 1,878.00 | 1,853.53 | -6.10% | 794,900 |
| Feb 20, 2026 | 1,897.00 | 2,030.00 | 1,895.00 | 2,000.00 | 1,973.94 | 6.44% | 922,500 |
| Feb 19, 2026 | 1,827.00 | 1,915.00 | 1,772.00 | 1,879.00 | 1,854.52 | 4.33% | 549,700 |
| Feb 18, 2026 | 1,751.00 | 1,830.00 | 1,743.00 | 1,801.00 | 1,777.53 | 3.33% | 393,600 |
| Feb 17, 2026 | 1,708.00 | 1,766.00 | 1,683.00 | 1,743.00 | 1,720.29 | 1.04% | 325,900 |
| Feb 16, 2026 | 1,700.00 | 1,736.00 | 1,676.00 | 1,725.00 | 1,702.52 | 2.86% | 318,200 |
| Feb 13, 2026 | 1,715.00 | 1,740.00 | 1,654.00 | 1,677.00 | 1,655.15 | -4.44% | 552,200 |
| Feb 12, 2026 | 1,650.00 | 1,824.00 | 1,635.00 | 1,755.00 | 1,732.13 | 10.80% | 1,176,700 |
| Feb 10, 2026 | 1,480.00 | 1,593.00 | 1,469.00 | 1,584.00 | 1,563.36 | 6.38% | 733,400 |
| Feb 9, 2026 | 1,525.00 | 1,530.00 | 1,461.00 | 1,489.00 | 1,469.60 | 3.55% | 552,300 |
| Feb 6, 2026 | 1,380.00 | 1,438.00 | 1,372.00 | 1,438.00 | 1,419.26 | 2.28% | 237,800 |
| Feb 5, 2026 | 1,404.00 | 1,426.00 | 1,389.00 | 1,406.00 | 1,387.68 | -0.99% | 177,700 |
| Feb 4, 2026 | 1,396.00 | 1,424.00 | 1,385.00 | 1,420.00 | 1,401.50 | 1.43% | 171,100 |
| Feb 3, 2026 | 1,385.00 | 1,401.00 | 1,372.00 | 1,400.00 | 1,381.76 | 1.89% | 114,100 |
| Feb 2, 2026 | 1,355.00 | 1,412.00 | 1,349.00 | 1,374.00 | 1,356.10 | -0.07% | 178,900 |
| Jan 30, 2026 | 1,356.00 | 1,382.00 | 1,343.00 | 1,375.00 | 1,357.08 | 0.22% | 142,100 |
| Jan 29, 2026 | 1,342.00 | 1,398.00 | 1,332.00 | 1,372.00 | 1,354.12 | 1.63% | 209,700 |
| Jan 28, 2026 | 1,376.00 | 1,384.00 | 1,348.00 | 1,350.00 | 1,332.41 | -3.64% | 85,300 |
| Jan 27, 2026 | 1,364.00 | 1,405.00 | 1,350.00 | 1,401.00 | 1,382.75 | 2.49% | 130,000 |
| Jan 26, 2026 | 1,425.00 | 1,430.00 | 1,358.00 | 1,367.00 | 1,349.19 | -4.20% | 258,300 |
| Jan 23, 2026 | 1,461.00 | 1,480.00 | 1,420.00 | 1,427.00 | 1,408.41 | -0.90% | 205,900 |
| Jan 22, 2026 | 1,421.00 | 1,451.00 | 1,398.00 | 1,440.00 | 1,421.24 | 1.27% | 193,500 |
| Jan 21, 2026 | 1,368.00 | 1,446.00 | 1,361.00 | 1,422.00 | 1,403.47 | 1.50% | 186,000 |
| Jan 20, 2026 | 1,466.00 | 1,468.00 | 1,391.00 | 1,401.00 | 1,382.75 | -4.43% | 223,400 |
| Jan 19, 2026 | 1,450.00 | 1,471.00 | 1,428.00 | 1,466.00 | 1,446.90 | 1.17% | 208,100 |
| Jan 16, 2026 | 1,400.00 | 1,449.00 | 1,378.00 | 1,449.00 | 1,430.12 | 2.77% | 314,200 |
| Jan 15, 2026 | 1,376.00 | 1,430.00 | 1,372.00 | 1,410.00 | 1,391.63 | 1.44% | 352,000 |
| Jan 14, 2026 | 1,397.00 | 1,418.00 | 1,386.00 | 1,390.00 | 1,371.89 | -0.43% | 223,800 |
| Jan 13, 2026 | 1,400.00 | 1,415.00 | 1,369.00 | 1,396.00 | 1,377.81 | 3.25% | 342,800 |
| Jan 9, 2026 | 1,347.00 | 1,374.00 | 1,330.00 | 1,352.00 | 1,334.38 | 0.15% | 382,500 |
| Jan 8, 2026 | 1,310.00 | 1,371.00 | 1,310.00 | 1,350.00 | 1,332.41 | 5.47% | 488,700 |
| Jan 7, 2026 | 1,276.00 | 1,300.00 | 1,257.00 | 1,280.00 | 1,263.32 | 2.73% | 293,000 |
| Jan 6, 2026 | 1,235.00 | 1,278.00 | 1,230.00 | 1,246.00 | 1,229.77 | 2.05% | 299,000 |
| Jan 5, 2026 | 1,212.00 | 1,240.00 | 1,204.00 | 1,221.00 | 1,205.09 | 2.43% | 264,300 |
| Dec 30, 2025 | 1,215.00 | 1,218.00 | 1,186.00 | 1,192.00 | 1,176.47 | -1.89% | 171,100 |
| Dec 29, 2025 | 1,160.00 | 1,250.00 | 1,151.00 | 1,215.00 | 1,199.17 | 5.93% | 350,100 |
| Dec 26, 2025 | 1,179.00 | 1,188.00 | 1,142.00 | 1,147.00 | 1,132.06 | -2.05% | 150,100 |
| Dec 25, 2025 | 1,155.00 | 1,172.00 | 1,150.00 | 1,171.00 | 1,155.74 | 1.56% | 135,700 |
| Dec 24, 2025 | 1,156.00 | 1,163.00 | 1,145.00 | 1,153.00 | 1,137.98 | -0.09% | 117,800 |
| Dec 23, 2025 | 1,134.00 | 1,162.00 | 1,134.00 | 1,154.00 | 1,138.96 | 1.05% | 103,700 |
| Dec 22, 2025 | 1,158.00 | 1,160.00 | 1,127.00 | 1,142.00 | 1,127.12 | 0.18% | 178,200 |
| Dec 19, 2025 | 1,125.00 | 1,142.00 | 1,119.00 | 1,140.00 | 1,125.15 | 0.88% | 237,800 |
| Dec 18, 2025 | 1,149.00 | 1,154.00 | 1,126.00 | 1,130.00 | 1,115.28 | -3.25% | 141,900 |
| Dec 17, 2025 | 1,174.00 | 1,176.00 | 1,146.00 | 1,168.00 | 1,152.78 | -0.51% | 140,700 |
| Dec 16, 2025 | 1,193.00 | 1,200.00 | 1,166.00 | 1,174.00 | 1,158.70 | -3.14% | 159,300 |
| Dec 15, 2025 | 1,187.00 | 1,212.00 | 1,185.00 | 1,212.00 | 1,196.21 | 0.08% | 115,300 |
| Dec 12, 2025 | 1,200.00 | 1,214.00 | 1,191.00 | 1,211.00 | 1,195.22 | 1.25% | 112,200 |
| Dec 11, 2025 | 1,246.00 | 1,246.00 | 1,191.00 | 1,196.00 | 1,180.42 | -3.63% | 185,600 |
| Dec 10, 2025 | 1,250.00 | 1,274.00 | 1,222.00 | 1,241.00 | 1,224.83 | -0.24% | 212,300 |
| Dec 9, 2025 | 1,253.00 | 1,287.00 | 1,231.00 | 1,244.00 | 1,227.79 | -0.64% | 321,300 |
| Dec 8, 2025 | 1,220.00 | 1,258.00 | 1,208.00 | 1,252.00 | 1,235.69 | 4.77% | 358,500 |
| Dec 5, 2025 | 1,190.00 | 1,227.00 | 1,180.00 | 1,195.00 | 1,179.43 | 0.42% | 279,300 |
| Dec 4, 2025 | 1,130.00 | 1,191.00 | 1,126.00 | 1,190.00 | 1,174.50 | 6.16% | 231,300 |
| Dec 3, 2025 | 1,111.00 | 1,128.00 | 1,106.00 | 1,121.00 | 1,106.39 | 0.99% | 110,200 |
| Dec 2, 2025 | 1,125.00 | 1,130.00 | 1,101.00 | 1,110.00 | 1,095.54 | -1.86% | 198,000 |
| Dec 1, 2025 | 1,149.00 | 1,160.00 | 1,123.00 | 1,131.00 | 1,116.26 | -0.96% | 180,700 |