Howa Machinery, Ltd. 6203
TSE · Japan · Producer Manufacturing
¥2,516.00-14.00 (-0.55%)
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 | ¥2,516.00 | -0.55% | ¥2,500.00 | ¥2,594.00 | ¥2,490.00 | 1.05M |
| 2026-10-01 | ¥2,530.00 | +3.52% | ¥2,448.00 | ¥2,582.00 | ¥2,420.00 | 1.51M |
| 2026-09-30 | ¥2,444.00 | +4.13% | ¥2,360.00 | ¥2,483.00 | ¥2,289.00 | 1.40M |
| 2026-09-29 | ¥2,347.00 | -3.46% | ¥2,354.00 | ¥2,446.00 | ¥2,260.00 | 1.16M |
| 2026-09-28 | ¥2,431.00 | +4.87% | ¥2,344.00 | ¥2,540.00 | ¥2,306.00 | 2.00M |
| 2026-09-25 | ¥2,318.00 | -5.58% | ¥2,372.00 | ¥2,443.00 | ¥2,290.00 | 1.59M |
| 2026-09-24 | ¥2,455.00 | -3.27% | ¥2,578.00 | ¥2,680.00 | ¥2,425.00 | 2.90M |
| 2026-09-18 | ¥2,538.00 | +5.35% | ¥2,363.00 | ¥2,561.00 | ¥2,275.00 | 5.08M |
| 2026-09-17 | ¥2,409.00 | +12.83% | ¥2,260.00 | ¥2,527.00 | ¥2,250.00 | 9.22M |
| 2026-09-16 | ¥2,135.00 | -13.77% | ¥2,526.00 | ¥2,579.00 | ¥2,110.00 | 5.93M |
| 2026-09-15 | ¥2,476.00 | +5.63% | ¥2,337.00 | ¥2,722.00 | ¥2,208.00 | 20.48M |
| 2026-09-14 | ¥2,344.00 | -17.58% | ¥2,944.00 | ¥3,080.00 | ¥2,344.00 | 18.34M |
| 2026-09-11 | ¥2,844.00 | +21.33% | ¥2,250.00 | ¥2,844.00 | ¥2,235.00 | 16.74M |
| 2026-09-10 | ¥2,344.00 | +9.53% | ¥2,290.00 | ¥2,447.00 | ¥2,224.00 | 21.73M |
| 2026-09-09 | ¥2,140.00 | -0.37% | ¥2,248.00 | ¥2,594.00 | ¥2,007.00 | 24.84M |
| 2026-09-08 | ¥2,148.00 | +12.34% | ¥2,132.00 | ¥2,312.00 | ¥1,973.00 | 18.05M |
| 2026-09-07 | ¥1,912.00 | +26.46% | ¥1,522.00 | ¥1,912.00 | ¥1,519.00 | 9.08M |
| 2026-09-04 | ¥1,512.00 | +0.67% | ¥1,501.00 | ¥1,527.00 | ¥1,490.00 | 115.60K |
| 2026-09-03 | ¥1,502.00 | +0.27% | ¥1,507.00 | ¥1,545.00 | ¥1,480.00 | 237.70K |
| 2026-09-02 | ¥1,498.00 | -3.54% | ¥1,530.00 | ¥1,590.00 | ¥1,479.00 | 1.20M |
| 2026-09-01 | ¥1,553.00 | -0.13% | ¥1,548.00 | ¥1,571.00 | ¥1,532.00 | 128.80K |
| 2026-08-31 | ¥1,555.00 | -0.26% | ¥1,549.00 | ¥1,569.00 | ¥1,534.00 | 143.40K |
| 2026-08-28 | ¥1,559.00 | +1.83% | ¥1,545.00 | ¥1,588.00 | ¥1,545.00 | 217.40K |
| 2026-08-27 | ¥1,531.00 | +3.24% | ¥1,498.00 | ¥1,537.00 | ¥1,482.00 | 167.90K |
| 2026-08-26 | ¥1,483.00 | -1.46% | ¥1,492.00 | ¥1,504.00 | ¥1,473.00 | 93.60K |
| 2026-08-25 | ¥1,505.00 | +2.59% | ¥1,468.00 | ¥1,505.00 | ¥1,455.00 | 122.00K |
| 2026-08-24 | ¥1,467.00 | +1.45% | ¥1,467.00 | ¥1,487.00 | ¥1,448.00 | 93.30K |
| 2026-08-21 | ¥1,446.00 | -2.17% | ¥1,453.00 | ¥1,457.00 | ¥1,420.00 | 125.00K |
| 2026-08-20 | ¥1,478.00 | +2.07% | ¥1,465.00 | ¥1,483.00 | ¥1,443.00 | 86.30K |
| 2026-08-19 | ¥1,448.00 | -3.34% | ¥1,476.00 | ¥1,478.00 | ¥1,432.00 | 147.20K |
| 2026-08-18 | ¥1,498.00 | -2.73% | ¥1,538.00 | ¥1,544.00 | ¥1,494.00 | 129.00K |
| 2026-08-17 | ¥1,540.00 | +2.19% | ¥1,520.00 | ¥1,545.00 | ¥1,512.00 | 151.60K |
| 2026-08-14 | ¥1,507.00 | +0.40% | ¥1,497.00 | ¥1,538.00 | ¥1,497.00 | 143.60K |
| 2026-08-13 | ¥1,501.00 | +0.20% | ¥1,489.00 | ¥1,524.00 | ¥1,471.00 | 106.00K |
| 2026-08-12 | ¥1,498.00 | -0.73% | ¥1,515.00 | ¥1,541.00 | ¥1,495.00 | 173.20K |
| 2026-08-10 | ¥1,509.00 | +1.41% | ¥1,490.00 | ¥1,514.00 | ¥1,450.00 | 227.10K |
| 2026-08-07 | ¥1,488.00 | +1.99% | ¥1,459.00 | ¥1,586.00 | ¥1,459.00 | 580.30K |
| 2026-08-06 | ¥1,459.00 | -1.08% | ¥1,451.00 | ¥1,502.00 | ¥1,416.00 | 424.40K |
| 2026-08-05 | ¥1,475.00 | +6.65% | ¥1,405.00 | ¥1,475.00 | ¥1,405.00 | 317.10K |
| 2026-08-04 | ¥1,383.00 | +1.69% | ¥1,371.00 | ¥1,405.00 | ¥1,365.00 | 172.80K |
| 2026-08-03 | ¥1,360.00 | -1.52% | ¥1,398.00 | ¥1,400.00 | ¥1,350.00 | 160.40K |
| 2026-07-31 | ¥1,381.00 | +2.14% | ¥1,360.00 | ¥1,415.00 | ¥1,344.00 | 291.50K |
| 2026-07-30 | ¥1,352.00 | +2.11% | ¥1,309.00 | ¥1,362.00 | ¥1,296.00 | 253.80K |
| 2026-07-29 | ¥1,324.00 | -3.57% | ¥1,370.00 | ¥1,375.00 | ¥1,298.00 | 340.30K |
| 2026-07-28 | ¥1,373.00 | -4.32% | ¥1,425.00 | ¥1,452.00 | ¥1,362.00 | 329.00K |
| 2026-07-27 | ¥1,435.00 | +0.07% | ¥1,458.00 | ¥1,470.00 | ¥1,400.00 | 170.70K |
| 2026-07-24 | ¥1,434.00 | -0.55% | ¥1,431.00 | ¥1,453.00 | ¥1,420.00 | 166.60K |
| 2026-07-23 | ¥1,442.00 | +0.14% | ¥1,430.00 | ¥1,463.00 | ¥1,426.00 | 143.50K |
| 2026-07-22 | ¥1,440.00 | -1.71% | ¥1,477.00 | ¥1,477.00 | ¥1,421.00 | 180.60K |
| 2026-07-21 | ¥1,465.00 | +2.73% | ¥1,431.00 | ¥1,471.00 | ¥1,386.00 | 289.90K |
| 2026-07-17 | ¥1,426.00 | -2.13% | ¥1,449.00 | ¥1,454.00 | ¥1,372.00 | 537.00K |
| 2026-07-16 | ¥1,457.00 | -11.70% | ¥1,550.00 | ¥1,570.00 | ¥1,456.00 | 890.20K |
| 2026-07-15 | ¥1,650.00 | +3.45% | ¥1,595.00 | ¥1,686.00 | ¥1,522.00 | 494.10K |
| 2026-07-14 | ¥1,595.00 | -0.37% | ¥1,573.00 | ¥1,607.00 | ¥1,532.00 | 233.30K |
| 2026-07-13 | ¥1,601.00 | -2.44% | ¥1,636.00 | ¥1,649.00 | ¥1,542.00 | 378.10K |
| 2026-07-10 | ¥1,641.00 | +2.88% | ¥1,601.00 | ¥1,674.00 | ¥1,573.00 | 468.30K |
| 2026-07-09 | ¥1,595.00 | +0.38% | ¥1,607.00 | ¥1,612.00 | ¥1,557.00 | 270.10K |
| 2026-07-08 | ¥1,589.00 | -4.96% | ¥1,650.00 | ¥1,667.00 | ¥1,584.00 | 392.10K |
| 2026-07-07 | ¥1,672.00 | -0.36% | ¥1,838.00 | ¥1,870.00 | ¥1,651.00 | 1.17M |
| 2026-07-06 | ¥1,678.00 | +2.63% | ¥1,670.00 | ¥1,763.00 | ¥1,641.00 | 668.60K |
| 2026-07-03 | ¥1,635.00 | +4.21% | ¥1,584.00 | ¥1,637.00 | ¥1,576.00 | 217.10K |
| 2026-07-02 | ¥1,569.00 | +3.70% | ¥1,500.00 | ¥1,606.00 | ¥1,500.00 | 236.50K |
| 2026-07-01 | ¥1,513.00 | +0.33% | ¥1,524.00 | ¥1,534.00 | ¥1,500.00 | 159.50K |
| 2026-06-30 | ¥1,508.00 | -2.58% | ¥1,550.00 | ¥1,558.00 | ¥1,485.00 | 248.50K |
| 2026-06-29 | ¥1,548.00 | -3.67% | ¥1,610.00 | ¥1,660.00 | ¥1,515.00 | 363.20K |
| 2026-06-26 | ¥1,607.00 | +1.64% | ¥1,620.00 | ¥1,673.00 | ¥1,558.00 | 766.70K |
| 2026-06-25 | ¥1,581.00 | +0.13% | ¥1,600.00 | ¥1,618.00 | ¥1,530.00 | 202.00K |
| 2026-06-24 | ¥1,579.00 | -0.94% | ¥1,615.00 | ¥1,640.00 | ¥1,547.00 | 189.40K |
| 2026-06-23 | ¥1,594.00 | -6.73% | ¥1,711.00 | ¥1,729.00 | ¥1,594.00 | 326.20K |
| 2026-06-22 | ¥1,709.00 | +5.56% | ¥1,615.00 | ¥1,721.00 | ¥1,610.00 | 296.80K |
| 2026-06-19 | ¥1,619.00 | -4.76% | ¥1,700.00 | ¥1,707.00 | ¥1,592.00 | 355.10K |
| 2026-06-18 | ¥1,700.00 | +4.29% | ¥1,641.00 | ¥1,753.00 | ¥1,635.00 | 546.50K |
| 2026-06-17 | ¥1,630.00 | +4.76% | ¥1,573.00 | ¥1,679.00 | ¥1,570.00 | 533.50K |
| 2026-06-16 | ¥1,556.00 | +0.52% | ¥1,586.00 | ¥1,592.00 | ¥1,480.00 | 456.80K |
| 2026-06-15 | ¥1,548.00 | +0.45% | ¥1,612.00 | ¥1,620.00 | ¥1,530.00 | 403.50K |
| 2026-06-12 | ¥1,541.00 | -3.99% | ¥1,645.00 | ¥1,648.00 | ¥1,500.00 | 571.90K |
| 2026-06-11 | ¥1,605.00 | -4.24% | ¥1,642.00 | ¥1,651.00 | ¥1,543.00 | 663.00K |
| 2026-06-10 | ¥1,676.00 | -7.30% | ¥1,793.00 | ¥1,810.00 | ¥1,625.00 | 952.40K |
| 2026-06-09 | ¥1,808.00 | +0.72% | ¥1,802.00 | ¥1,866.00 | ¥1,759.00 | 916.90K |
| 2026-06-08 | ¥1,795.00 | -1.21% | ¥1,700.00 | ¥1,838.00 | ¥1,700.00 | 1.28M |
| 2026-06-05 | ¥1,817.00 | +3.83% | ¥1,710.00 | ¥1,839.00 | ¥1,688.00 | 1.13M |
| 2026-06-04 | ¥1,750.00 | -4.37% | ¥1,728.00 | ¥1,874.00 | ¥1,683.00 | 1.81M |
| 2026-06-03 | ¥1,830.00 | -5.03% | ¥1,887.00 | ¥1,949.00 | ¥1,820.00 | 2.71M |
| 2026-06-02 | ¥1,927.00 | +12.30% | ¥1,916.00 | ¥1,993.00 | ¥1,802.00 | 6.71M |
| 2026-06-01 | ¥1,716.00 | -3.76% | ¥1,816.00 | ¥1,985.00 | ¥1,602.00 | 4.25M |
| 2026-05-29 | ¥1,783.00 | +6.77% | ¥1,950.00 | ¥2,012.00 | ¥1,704.00 | 6.71M |
| 2026-05-28 | ¥1,670.00 | +21.90% | ¥1,490.00 | ¥1,670.00 | ¥1,450.00 | 1.54M |
| 2026-05-27 | ¥1,370.00 | -1.44% | ¥1,386.00 | ¥1,410.00 | ¥1,340.00 | 196.50K |
| 2026-05-26 | ¥1,390.00 | +1.53% | ¥1,365.00 | ¥1,422.00 | ¥1,350.00 | 192.40K |
| 2026-05-25 | ¥1,369.00 | +1.18% | ¥1,367.00 | ¥1,384.00 | ¥1,349.00 | 110.80K |