Halows Co., Ltd. 2742
TSE · Japan · Retail Trade
¥3,660.00-80.00 (-2.14%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,660.00 | -2.14% | ¥3,710.00 | ¥3,710.00 | ¥3,660.00 | 53.40K |
| 2026-10-01 | ¥3,740.00 | -0.40% | ¥3,705.00 | ¥3,785.00 | ¥3,705.00 | 36.50K |
| 2026-09-30 | ¥3,755.00 | +0.40% | ¥3,720.00 | ¥3,760.00 | ¥3,690.00 | 47.20K |
| 2026-09-29 | ¥3,740.00 | -3.48% | ¥3,860.00 | ¥3,860.00 | ¥3,730.00 | 46.20K |
| 2026-09-28 | ¥3,875.00 | -1.15% | ¥3,920.00 | ¥4,000.00 | ¥3,850.00 | 58.90K |
| 2026-09-25 | ¥3,920.00 | -0.25% | ¥3,915.00 | ¥3,940.00 | ¥3,885.00 | 40.80K |
| 2026-09-24 | ¥3,930.00 | -0.88% | ¥3,965.00 | ¥4,010.00 | ¥3,905.00 | 36.60K |
| 2026-09-18 | ¥3,965.00 | -1.37% | ¥4,020.00 | ¥4,020.00 | ¥3,940.00 | 44.40K |
| 2026-09-17 | ¥4,020.00 | +1.26% | ¥3,970.00 | ¥4,025.00 | ¥3,970.00 | 34.30K |
| 2026-09-16 | ¥3,970.00 | -0.87% | ¥4,005.00 | ¥4,030.00 | ¥3,960.00 | 20.20K |
| 2026-09-15 | ¥4,005.00 | -0.12% | ¥3,975.00 | ¥4,045.00 | ¥3,970.00 | 27.10K |
| 2026-09-14 | ¥4,010.00 | +2.82% | ¥3,910.00 | ¥4,010.00 | ¥3,910.00 | 23.70K |
| 2026-09-11 | ¥3,900.00 | -1.14% | ¥3,905.00 | ¥3,940.00 | ¥3,885.00 | 37.90K |
| 2026-09-10 | ¥3,945.00 | +0.38% | ¥3,940.00 | ¥3,950.00 | ¥3,890.00 | 24.80K |
| 2026-09-09 | ¥3,930.00 | -1.26% | ¥4,010.00 | ¥4,010.00 | ¥3,920.00 | 30.30K |
| 2026-09-08 | ¥3,980.00 | +0.25% | ¥3,940.00 | ¥4,000.00 | ¥3,930.00 | 23.10K |
| 2026-09-07 | ¥3,970.00 | -2.22% | ¥4,040.00 | ¥4,040.00 | ¥3,950.00 | 33.40K |
| 2026-09-04 | ¥4,060.00 | +0.50% | ¥3,970.00 | ¥4,110.00 | ¥3,955.00 | 27.80K |
| 2026-09-03 | ¥4,040.00 | +1.25% | ¥4,020.00 | ¥4,060.00 | ¥4,010.00 | 31.00K |
| 2026-09-02 | ¥3,990.00 | +0.76% | ¥3,970.00 | ¥4,020.00 | ¥3,950.00 | 34.80K |
| 2026-09-01 | ¥3,960.00 | -3.88% | ¥4,105.00 | ¥4,125.00 | ¥3,960.00 | 72.70K |
| 2026-08-31 | ¥4,120.00 | +4.30% | ¥3,945.00 | ¥4,120.00 | ¥3,915.00 | 295.00K |
| 2026-08-28 | ¥3,950.00 | -0.75% | ¥3,975.00 | ¥3,975.00 | ¥3,895.00 | 38.10K |
| 2026-08-27 | ¥3,980.00 | -1.61% | ¥4,035.00 | ¥4,060.00 | ¥3,945.00 | 55.20K |
| 2026-08-26 | ¥4,045.00 | +0.62% | ¥4,020.00 | ¥4,060.00 | ¥3,990.00 | 39.90K |
| 2026-08-25 | ¥4,020.00 | +0.88% | ¥3,985.00 | ¥4,065.00 | ¥3,985.00 | 45.20K |
| 2026-08-24 | ¥3,985.00 | +1.01% | ¥3,950.00 | ¥4,020.00 | ¥3,920.00 | 51.30K |
| 2026-08-21 | ¥3,945.00 | -0.63% | ¥3,925.00 | ¥3,975.00 | ¥3,925.00 | 34.40K |
| 2026-08-20 | ¥3,970.00 | +0.38% | ¥3,970.00 | ¥4,010.00 | ¥3,925.00 | 34.10K |
| 2026-08-19 | ¥3,955.00 | 0.00% | ¥3,955.00 | ¥3,955.00 | ¥3,890.00 | 33.90K |
| 2026-08-18 | ¥3,955.00 | +1.67% | ¥3,890.00 | ¥3,960.00 | ¥3,870.00 | 42.50K |
| 2026-08-17 | ¥3,890.00 | +0.13% | ¥3,885.00 | ¥3,940.00 | ¥3,855.00 | 23.80K |
| 2026-08-14 | ¥3,885.00 | +1.97% | ¥3,765.00 | ¥3,895.00 | ¥3,765.00 | 30.50K |
| 2026-08-13 | ¥3,810.00 | -0.26% | ¥3,795.00 | ¥3,820.00 | ¥3,750.00 | 28.50K |
| 2026-08-12 | ¥3,820.00 | +0.39% | ¥3,800.00 | ¥3,835.00 | ¥3,780.00 | 29.80K |
| 2026-08-10 | ¥3,805.00 | +0.79% | ¥3,780.00 | ¥3,810.00 | ¥3,735.00 | 42.00K |
| 2026-08-07 | ¥3,775.00 | +1.89% | ¥3,705.00 | ¥3,800.00 | ¥3,705.00 | 28.50K |
| 2026-08-06 | ¥3,705.00 | +0.95% | ¥3,675.00 | ¥3,730.00 | ¥3,665.00 | 31.80K |
| 2026-08-05 | ¥3,670.00 | -1.61% | ¥3,715.00 | ¥3,740.00 | ¥3,660.00 | 41.60K |
| 2026-08-04 | ¥3,730.00 | -1.58% | ¥3,790.00 | ¥3,790.00 | ¥3,725.00 | 34.80K |
| 2026-08-03 | ¥3,790.00 | -0.92% | ¥3,825.00 | ¥3,825.00 | ¥3,755.00 | 45.30K |
| 2026-07-31 | ¥3,825.00 | -4.26% | ¥3,935.00 | ¥3,955.00 | ¥3,825.00 | 33.50K |
| 2026-07-30 | ¥3,995.00 | -0.62% | ¥3,950.00 | ¥4,015.00 | ¥3,890.00 | 42.20K |
| 2026-07-29 | ¥4,020.00 | +4.01% | ¥3,860.00 | ¥4,020.00 | ¥3,815.00 | 50.20K |
| 2026-07-28 | ¥3,865.00 | +1.84% | ¥3,815.00 | ¥3,885.00 | ¥3,805.00 | 37.40K |
| 2026-07-27 | ¥3,795.00 | +2.71% | ¥3,660.00 | ¥3,800.00 | ¥3,660.00 | 25.30K |
| 2026-07-24 | ¥3,695.00 | -0.14% | ¥3,690.00 | ¥3,720.00 | ¥3,655.00 | 15.50K |
| 2026-07-23 | ¥3,700.00 | -1.20% | ¥3,730.00 | ¥3,730.00 | ¥3,675.00 | 30.20K |
| 2026-07-22 | ¥3,745.00 | -0.66% | ¥3,770.00 | ¥3,770.00 | ¥3,715.00 | 23.80K |
| 2026-07-21 | ¥3,770.00 | +0.67% | ¥3,800.00 | ¥3,830.00 | ¥3,750.00 | 24.10K |
| 2026-07-17 | ¥3,745.00 | +0.94% | ¥3,740.00 | ¥3,795.00 | ¥3,735.00 | 19.80K |
| 2026-07-16 | ¥3,710.00 | -1.33% | ¥3,795.00 | ¥3,815.00 | ¥3,705.00 | 31.00K |
| 2026-07-15 | ¥3,760.00 | -0.92% | ¥3,795.00 | ¥3,815.00 | ¥3,760.00 | 21.60K |
| 2026-07-14 | ¥3,795.00 | +0.53% | ¥3,770.00 | ¥3,850.00 | ¥3,770.00 | 18.00K |
| 2026-07-13 | ¥3,775.00 | +0.13% | ¥3,770.00 | ¥3,815.00 | ¥3,770.00 | 13.80K |
| 2026-07-10 | ¥3,770.00 | -1.44% | ¥3,825.00 | ¥3,825.00 | ¥3,760.00 | 26.70K |
| 2026-07-09 | ¥3,825.00 | +0.26% | ¥3,795.00 | ¥3,860.00 | ¥3,745.00 | 24.90K |
| 2026-07-08 | ¥3,815.00 | -0.52% | ¥3,835.00 | ¥3,855.00 | ¥3,800.00 | 26.50K |
| 2026-07-07 | ¥3,835.00 | +0.79% | ¥3,820.00 | ¥3,870.00 | ¥3,785.00 | 27.60K |
| 2026-07-06 | ¥3,805.00 | +1.47% | ¥3,750.00 | ¥3,815.00 | ¥3,750.00 | 19.90K |
| 2026-07-03 | ¥3,750.00 | -0.53% | ¥3,820.00 | ¥3,850.00 | ¥3,745.00 | 24.50K |
| 2026-07-02 | ¥3,770.00 | +2.45% | ¥3,730.00 | ¥3,835.00 | ¥3,730.00 | 33.80K |
| 2026-07-01 | ¥3,680.00 | -1.08% | ¥3,720.00 | ¥3,720.00 | ¥3,630.00 | 21.40K |
| 2026-06-30 | ¥3,720.00 | -1.06% | ¥3,765.00 | ¥3,765.00 | ¥3,680.00 | 38.30K |
| 2026-06-29 | ¥3,760.00 | +4.59% | ¥3,660.00 | ¥3,795.00 | ¥3,650.00 | 49.80K |
| 2026-06-26 | ¥3,595.00 | -0.55% | ¥3,645.00 | ¥3,665.00 | ¥3,580.00 | 29.70K |
| 2026-06-25 | ¥3,615.00 | -2.82% | ¥3,655.00 | ¥3,700.00 | ¥3,600.00 | 66.90K |
| 2026-06-24 | ¥3,720.00 | +0.13% | ¥3,690.00 | ¥3,775.00 | ¥3,690.00 | 43.60K |
| 2026-06-23 | ¥3,715.00 | +0.95% | ¥3,660.00 | ¥3,730.00 | ¥3,660.00 | 26.30K |
| 2026-06-22 | ¥3,680.00 | -3.41% | ¥3,780.00 | ¥3,795.00 | ¥3,655.00 | 38.40K |
| 2026-06-19 | ¥3,810.00 | +0.53% | ¥3,775.00 | ¥3,810.00 | ¥3,735.00 | 24.90K |
| 2026-06-18 | ¥3,790.00 | -0.39% | ¥3,805.00 | ¥3,840.00 | ¥3,755.00 | 17.90K |
| 2026-06-17 | ¥3,805.00 | +0.26% | ¥3,795.00 | ¥3,865.00 | ¥3,795.00 | 19.80K |
| 2026-06-16 | ¥3,795.00 | -0.78% | ¥3,770.00 | ¥3,795.00 | ¥3,730.00 | 23.40K |
| 2026-06-15 | ¥3,825.00 | -0.91% | ¥3,860.00 | ¥3,880.00 | ¥3,825.00 | 19.90K |
| 2026-06-12 | ¥3,860.00 | -0.39% | ¥3,860.00 | ¥3,875.00 | ¥3,825.00 | 28.60K |
| 2026-06-11 | ¥3,875.00 | +0.78% | ¥3,890.00 | ¥3,895.00 | ¥3,820.00 | 44.00K |
| 2026-06-10 | ¥3,845.00 | +1.45% | ¥3,775.00 | ¥3,865.00 | ¥3,775.00 | 29.70K |
| 2026-06-09 | ¥3,790.00 | +0.40% | ¥3,800.00 | ¥3,875.00 | ¥3,775.00 | 30.30K |
| 2026-06-08 | ¥3,775.00 | +1.21% | ¥3,730.00 | ¥3,795.00 | ¥3,730.00 | 21.60K |
| 2026-06-05 | ¥3,730.00 | +0.95% | ¥3,695.00 | ¥3,775.00 | ¥3,695.00 | 23.70K |
| 2026-06-04 | ¥3,695.00 | -0.94% | ¥3,670.00 | ¥3,765.00 | ¥3,670.00 | 22.20K |
| 2026-06-03 | ¥3,730.00 | +0.81% | ¥3,660.00 | ¥3,735.00 | ¥3,625.00 | 26.60K |
| 2026-06-02 | ¥3,700.00 | -0.54% | ¥3,675.00 | ¥3,735.00 | ¥3,620.00 | 37.60K |
| 2026-06-01 | ¥3,720.00 | -2.62% | ¥3,760.00 | ¥3,760.00 | ¥3,620.00 | 54.90K |
| 2026-05-29 | ¥3,820.00 | +1.87% | ¥3,795.00 | ¥3,875.00 | ¥3,795.00 | 45.70K |
| 2026-05-28 | ¥3,750.00 | +0.94% | ¥3,730.00 | ¥3,770.00 | ¥3,700.00 | 28.20K |
| 2026-05-27 | ¥3,715.00 | +0.41% | ¥3,695.00 | ¥3,715.00 | ¥3,645.00 | 38.10K |
| 2026-05-26 | ¥3,700.00 | -0.27% | ¥3,690.00 | ¥3,715.00 | ¥3,670.00 | 38.00K |
| 2026-05-25 | ¥3,710.00 | -1.46% | ¥3,800.00 | ¥3,800.00 | ¥3,680.00 | 41.90K |