Tokyo - Delayed Quote JPY

Halows Co.,Ltd. (2742.T)

Compare
4,290.00
+215.00
+(5.28%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20254,270.004,290.004,225.004,290.004,290.0024,600
Apr 9, 20254,005.004,090.003,965.004,075.004,075.0027,900
Apr 8, 20253,990.004,095.003,940.004,075.004,075.0054,100
Apr 7, 20253,955.004,010.003,850.003,880.003,880.0049,200
Apr 4, 20254,030.004,070.003,940.004,025.004,025.0037,800
Apr 3, 20254,075.004,130.004,015.004,100.004,100.0028,300
Apr 2, 20254,285.004,285.004,140.004,145.004,145.0016,200
Apr 1, 20254,300.004,355.004,200.004,245.004,245.0032,600
Mar 31, 20254,295.004,310.004,220.004,255.004,255.0038,900
Mar 28, 20254,285.004,305.004,230.004,295.004,295.0020,700
Mar 27, 20254,250.004,290.004,220.004,285.004,285.0024,700
Mar 26, 20254,290.004,290.004,230.004,250.004,250.0021,800
Mar 25, 20254,205.004,270.004,180.004,270.004,270.0021,300
Mar 24, 20254,230.004,245.004,205.004,205.004,205.009,200
Mar 21, 20254,255.004,255.004,230.004,230.004,230.0013,100
Mar 19, 20254,230.004,280.004,230.004,255.004,255.008,300
Mar 18, 20254,170.004,250.004,170.004,240.004,240.0016,400
Mar 17, 20254,245.004,245.004,165.004,200.004,200.0015,400
Mar 14, 20254,180.004,215.004,160.004,200.004,200.0020,500
Mar 13, 20254,200.004,200.004,150.004,180.004,180.0025,100
Mar 12, 20254,110.004,175.004,110.004,170.004,170.0022,400
Mar 11, 20254,155.004,185.004,115.004,145.004,145.0028,200
Mar 10, 20254,155.004,180.004,120.004,160.004,160.0023,100
Mar 7, 20254,100.004,175.004,060.004,150.004,150.0036,600
Mar 6, 20254,110.004,130.004,080.004,130.004,130.0032,800
Mar 5, 20254,040.004,100.004,010.004,085.004,085.0038,700
Mar 4, 20254,035.004,040.003,985.004,015.004,015.0032,400
Mar 3, 20253,965.004,040.003,965.004,020.004,020.0050,600
Feb 28, 20254,025.004,025.003,910.003,965.003,965.0043,200
Feb 27, 2025 26.00 Dividend
Feb 27, 20253,905.003,990.003,895.003,975.003,975.00141,500
Feb 26, 20253,930.003,960.003,910.003,935.003,909.00200,700
Feb 25, 20253,875.003,950.003,850.003,900.003,874.2373,900
Feb 21, 20253,960.003,985.003,930.003,940.003,913.9771,700
Feb 20, 20253,950.003,965.003,925.003,940.003,913.97110,400
Feb 19, 20253,960.003,975.003,925.003,965.003,938.8072,200
Feb 18, 20253,960.003,995.003,935.003,965.003,938.8073,000
Feb 17, 20253,845.003,950.003,845.003,920.003,894.10131,000
Feb 14, 20253,860.003,860.003,830.003,830.003,804.69134,200
Feb 13, 20253,815.003,850.003,775.003,825.003,799.73153,900
Feb 12, 20253,770.003,800.003,740.003,800.003,774.8986,700
Feb 10, 20253,720.003,775.003,720.003,750.003,725.2261,500
Feb 7, 20253,720.003,745.003,715.003,735.003,710.3268,800
Feb 6, 20253,720.003,760.003,720.003,720.003,695.4244,200
Feb 5, 20253,720.003,745.003,700.003,745.003,720.2640,200
Feb 4, 20253,710.003,770.003,690.003,720.003,695.4254,000
Feb 3, 20253,800.003,800.003,705.003,715.003,690.4578,200
Jan 31, 20253,865.003,865.003,815.003,815.003,789.7930,600
Jan 30, 20253,855.003,880.003,825.003,880.003,854.3629,900
Jan 29, 20253,900.003,910.003,850.003,850.003,824.5623,500
Jan 28, 20253,865.003,905.003,850.003,885.003,859.3327,100
Jan 27, 20253,840.003,865.003,805.003,835.003,809.6617,500
Jan 24, 20253,810.003,845.003,780.003,820.003,794.7631,800
Jan 23, 20253,880.003,880.003,765.003,765.003,740.1250,000
Jan 22, 20253,900.003,925.003,860.003,880.003,854.3629,100
Jan 21, 20253,920.003,920.003,890.003,915.003,889.1311,300
Jan 20, 20253,920.003,945.003,905.003,915.003,889.1316,400
Jan 17, 20253,920.003,925.003,885.003,900.003,874.2335,900
Jan 16, 20253,950.004,005.003,950.003,960.003,933.8317,500
Jan 15, 20253,965.004,020.003,955.003,965.003,938.8021,300
Jan 14, 20253,950.003,975.003,915.003,965.003,938.8050,500
Jan 10, 20253,945.003,970.003,905.003,970.003,943.7743,700
Jan 9, 20254,005.004,015.003,925.003,945.003,918.9347,000
Jan 8, 20254,110.004,130.004,025.004,025.003,998.4165,000
Jan 7, 20254,635.004,675.004,045.004,135.004,107.68424,500
Jan 6, 20254,690.004,740.004,475.004,495.004,465.30245,800
Dec 30, 20244,480.004,650.004,385.004,625.004,594.44189,400
Dec 27, 20244,185.004,225.004,050.004,200.004,172.25151,800
Dec 26, 20244,000.004,070.003,980.004,045.004,018.2742,100
Dec 25, 20243,960.004,020.003,925.004,020.003,993.4416,800
Dec 24, 20244,020.004,020.003,945.003,950.003,923.9023,600
Dec 23, 20244,015.004,020.003,975.003,975.003,948.7416,000
Dec 20, 20243,940.004,045.003,940.003,980.003,953.7054,100
Dec 19, 20243,860.003,925.003,810.003,905.003,879.2098,200
Dec 18, 20243,955.003,955.003,910.003,925.003,899.0721,500
Dec 17, 20244,010.004,010.003,950.003,950.003,923.9015,600
Dec 16, 20244,000.004,010.003,975.003,995.003,968.6025,500
Dec 13, 20244,000.004,025.003,975.004,000.003,973.5723,300
Dec 12, 20244,040.004,040.004,005.004,010.003,983.5021,100
Dec 11, 20244,060.004,060.004,005.004,015.003,988.4720,900
Dec 10, 20244,050.004,055.004,030.004,040.004,013.319,700
Dec 9, 20244,025.004,055.004,025.004,050.004,023.2413,200
Dec 6, 20244,040.004,040.004,000.004,025.003,998.4114,500
Dec 5, 20244,130.004,130.004,035.004,050.004,023.2411,000
Dec 4, 20244,080.004,125.004,080.004,100.004,072.9113,200
Dec 3, 20244,065.004,105.004,060.004,090.004,062.9820,400
Dec 2, 20244,075.004,075.004,025.004,045.004,018.2711,600
Nov 29, 20244,050.004,095.004,035.004,075.004,048.078,100
Nov 28, 20243,980.004,070.003,960.004,045.004,018.2717,800
Nov 27, 20244,020.004,020.003,935.003,980.003,953.7038,500
Nov 26, 20244,040.004,075.004,005.004,020.003,993.4416,000
Nov 25, 20244,115.004,115.004,025.004,035.004,008.3414,900
Nov 22, 20244,105.004,130.004,060.004,060.004,033.1712,900
Nov 21, 20244,130.004,165.004,120.004,125.004,097.744,300
Nov 20, 20244,140.004,160.004,110.004,125.004,097.745,400
Nov 19, 20244,125.004,145.004,090.004,140.004,112.6510,800
Nov 18, 20244,090.004,155.004,090.004,110.004,082.8417,900
Nov 15, 20244,110.004,130.004,080.004,105.004,077.8828,400
Nov 14, 20244,155.004,155.004,105.004,105.004,077.8818,800
Nov 13, 20244,175.004,220.004,145.004,165.004,137.4824,500
Nov 12, 20244,175.004,190.004,140.004,180.004,152.3828,600
Nov 11, 20244,170.004,175.004,145.004,175.004,147.4131,700
Nov 8, 20244,215.004,250.004,200.004,200.004,172.2520,900
Nov 7, 20244,240.004,275.004,185.004,215.004,187.1530,000
Nov 6, 20244,290.004,290.004,190.004,230.004,202.0518,600
Nov 5, 20244,230.004,285.004,210.004,275.004,246.7521,200
Nov 1, 20244,275.004,280.004,190.004,230.004,202.0526,100
Oct 31, 20244,225.004,285.004,225.004,275.004,246.7525,600
Oct 30, 20244,255.004,285.004,175.004,225.004,197.08149,500
Oct 29, 20244,235.004,255.004,205.004,255.004,226.8917,000
Oct 28, 20244,230.004,260.004,215.004,235.004,207.0218,000
Oct 25, 20244,335.004,370.004,215.004,230.004,202.0515,200
Oct 24, 20244,335.004,395.004,300.004,340.004,311.3229,500
Oct 23, 20244,425.004,440.004,330.004,350.004,321.2621,400
Oct 22, 20244,440.004,440.004,365.004,425.004,395.7626,700
Oct 21, 20244,470.004,500.004,410.004,410.004,380.8620,900
Oct 18, 20244,520.004,560.004,485.004,510.004,480.2015,100
Oct 17, 20244,470.004,570.004,470.004,530.004,500.0732,300
Oct 16, 20244,585.004,635.004,445.004,460.004,430.5339,000
Oct 15, 20244,470.004,670.004,440.004,655.004,624.2481,600
Oct 11, 20244,450.004,485.004,420.004,465.004,435.5029,500
Oct 10, 20244,535.004,535.004,405.004,450.004,420.6032,000
Oct 9, 20244,510.004,600.004,485.004,535.004,505.0428,400
Oct 8, 20244,460.004,495.004,425.004,495.004,465.3024,200
Oct 7, 20244,380.004,515.004,380.004,465.004,435.5037,800
Oct 4, 20244,290.004,375.004,280.004,365.004,336.1631,400
Oct 3, 20244,320.004,350.004,230.004,230.004,202.0526,800
Oct 2, 20244,280.004,335.004,225.004,260.004,231.8534,300
Oct 1, 20244,195.004,315.004,195.004,280.004,251.7228,800
Sep 30, 20244,075.004,220.004,050.004,190.004,162.3271,600
Sep 27, 20244,425.004,425.004,330.004,355.004,326.2329,000
Sep 26, 20244,280.004,405.004,280.004,380.004,351.0624,200
Sep 25, 20244,240.004,290.004,225.004,280.004,251.7217,000
Sep 24, 20244,290.004,305.004,200.004,235.004,207.0214,500
Sep 20, 20244,320.004,330.004,230.004,245.004,216.9522,600
Sep 19, 20244,250.004,300.004,210.004,250.004,221.9222,300
Sep 18, 20244,175.004,215.004,170.004,205.004,177.2233,500
Sep 17, 20244,140.004,180.004,120.004,170.004,142.4516,500
Sep 13, 20244,080.004,130.004,080.004,085.004,058.0120,400
Sep 12, 20244,060.004,140.004,050.004,080.004,053.0417,900
Sep 11, 20244,120.004,120.003,980.004,020.003,993.4420,100
Sep 10, 20244,080.004,145.004,080.004,125.004,097.7412,300
Sep 9, 20244,015.004,065.003,985.004,065.004,038.1413,900
Sep 6, 20244,180.004,195.004,065.004,105.004,077.8813,500
Sep 5, 20244,100.004,200.004,090.004,180.004,152.3837,300
Sep 4, 20244,150.004,185.004,055.004,090.004,062.9844,100
Sep 3, 20244,235.004,265.004,165.004,215.004,187.1526,000
Sep 2, 20244,295.004,295.004,200.004,225.004,197.0819,000
Aug 30, 20244,380.004,395.004,255.004,285.004,256.6922,400
Aug 29, 2024 26.00 Dividend
Aug 29, 20244,360.004,395.004,350.004,380.004,351.0611,000
Aug 28, 20244,445.004,445.004,350.004,380.004,325.2321,500
Aug 27, 20244,360.004,495.004,325.004,495.004,438.799,800
Aug 26, 20244,335.004,375.004,325.004,360.004,305.4811,700
Aug 23, 20244,350.004,380.004,300.004,300.004,246.237,200
Aug 22, 20244,305.004,390.004,305.004,340.004,285.738,100
Aug 21, 20244,235.004,325.004,235.004,275.004,221.548,400
Aug 20, 20244,240.004,285.004,240.004,280.004,226.4811,000
Aug 19, 20244,305.004,305.004,175.004,235.004,182.0416,500
Aug 16, 20244,230.004,280.004,230.004,280.004,226.4813,400
Aug 15, 20244,200.004,245.004,200.004,225.004,172.179,600
Aug 14, 20244,265.004,270.004,195.004,200.004,147.4818,000
Aug 13, 20244,220.004,265.004,185.004,265.004,211.6738,900
Aug 9, 20244,175.004,245.004,110.004,180.004,127.7331,900
Aug 8, 20244,010.004,195.004,005.004,070.004,019.1128,700
Aug 7, 20244,140.004,185.003,965.004,050.003,999.3624,800
Aug 6, 20243,815.004,245.003,815.004,140.004,088.2377,800
Aug 5, 20244,000.004,145.003,605.003,705.003,658.6753,200
Aug 2, 20244,430.004,440.004,260.004,275.004,221.5423,700
Aug 1, 20244,525.004,545.004,435.004,455.004,399.2919,700
Jul 31, 20244,410.004,585.004,410.004,585.004,527.6716,400
Jul 30, 20244,485.004,485.004,405.004,410.004,354.8614,200
Jul 29, 20244,425.004,485.004,425.004,465.004,409.1715,800
Jul 26, 20244,410.004,445.004,355.004,365.004,310.4213,000
Jul 25, 20244,410.004,455.004,400.004,425.004,369.6721,900
Jul 24, 20244,490.004,510.004,415.004,415.004,359.7926,300
Jul 23, 20244,490.004,540.004,480.004,515.004,458.5416,000
Jul 22, 20244,545.004,555.004,465.004,465.004,409.179,900
Jul 19, 20244,615.004,615.004,480.004,555.004,498.0431,900
Jul 18, 20244,515.004,640.004,515.004,590.004,532.6123,400
Jul 17, 20244,485.004,535.004,485.004,505.004,448.679,500
Jul 16, 20244,550.004,615.004,445.004,485.004,428.9235,300
Jul 12, 20244,375.004,590.004,375.004,550.004,493.1138,300
Jul 11, 20244,380.004,380.004,350.004,375.004,320.2913,000
Jul 10, 20244,380.004,400.004,340.004,375.004,320.2918,600
Jul 9, 20244,350.004,395.004,325.004,380.004,325.2313,100
Jul 8, 20244,315.004,390.004,315.004,345.004,290.6720,400
Jul 5, 20244,410.004,430.004,305.004,305.004,251.1731,000
Jul 4, 20244,425.004,440.004,400.004,410.004,354.8614,100
Jul 3, 20244,360.004,485.004,360.004,425.004,369.6723,600
Jul 2, 20244,495.004,505.004,355.004,355.004,300.5436,700
Jul 1, 20244,470.004,530.004,470.004,495.004,438.7913,200
Jun 28, 20244,650.004,650.004,450.004,470.004,414.1169,000
Jun 27, 20244,550.004,585.004,510.004,535.004,478.2927,900
Jun 26, 20244,570.004,595.004,540.004,560.004,502.9815,400
Jun 25, 20244,510.004,600.004,510.004,540.004,483.2322,000
Jun 24, 20244,450.004,530.004,410.004,500.004,443.7322,500
Jun 21, 20244,305.004,445.004,305.004,400.004,344.9841,100
Jun 20, 20244,290.004,355.004,290.004,335.004,280.7919,400
Jun 19, 20244,300.004,365.004,295.004,340.004,285.7314,000
Jun 18, 20244,250.004,290.004,250.004,280.004,226.4810,400
Jun 17, 20244,225.004,255.004,190.004,250.004,196.8615,500
Jun 14, 20244,165.004,240.004,165.004,235.004,182.0427,100
Jun 13, 20244,220.004,230.004,170.004,185.004,132.6721,100
Jun 12, 20244,235.004,245.004,215.004,220.004,167.2315,700
Jun 11, 20244,255.004,270.004,210.004,235.004,182.0427,700
Jun 10, 20244,195.004,265.004,195.004,255.004,201.7920,400
Jun 7, 20244,165.004,190.004,145.004,180.004,127.7311,200
Jun 6, 20244,250.004,260.004,165.004,165.004,112.9218,300
Jun 5, 20244,240.004,325.004,225.004,250.004,196.8619,900
Jun 4, 20244,250.004,290.004,250.004,255.004,201.7912,200
Jun 3, 20244,350.004,350.004,240.004,250.004,196.8621,400
May 31, 20244,260.004,360.004,260.004,350.004,295.6120,200
May 30, 20244,190.004,275.004,190.004,265.004,211.6713,800
May 29, 20244,230.004,240.004,190.004,190.004,137.6112,600
May 28, 20244,235.004,255.004,200.004,230.004,177.1111,700
May 27, 20244,200.004,245.004,195.004,245.004,191.925,100
May 24, 20244,200.004,240.004,180.004,200.004,147.4811,900
May 23, 20244,200.004,235.004,185.004,235.004,182.047,500
May 22, 20244,200.004,225.004,185.004,200.004,147.4811,300
May 21, 20244,235.004,245.004,195.004,195.004,142.5430,600
May 20, 20244,235.004,280.004,235.004,235.004,182.049,200
May 17, 20244,185.004,245.004,150.004,225.004,172.177,500
May 16, 20244,195.004,205.004,150.004,185.004,132.6712,000
May 15, 20244,290.004,320.004,185.004,195.004,142.5421,600
May 14, 20244,400.004,400.004,270.004,270.004,216.6127,100
May 13, 20244,490.004,490.004,395.004,425.004,369.6724,500
May 10, 20244,510.004,545.004,465.004,510.004,453.6118,400
May 9, 20244,500.004,520.004,450.004,510.004,453.6119,000
May 8, 20244,540.004,540.004,445.004,505.004,448.6726,200
May 7, 20244,520.004,570.004,465.004,540.004,483.2312,000
May 2, 20244,600.004,600.004,490.004,515.004,458.5412,100
May 1, 20244,620.004,620.004,575.004,585.004,527.678,000
Apr 30, 20244,605.004,655.004,580.004,625.004,567.1715,400
Apr 26, 20244,615.004,640.004,515.004,600.004,542.4830,500
Apr 25, 20244,705.004,705.004,605.004,615.004,557.2912,900
Apr 24, 20244,635.004,710.004,585.004,665.004,606.6717,800
Apr 23, 20244,540.004,665.004,540.004,610.004,552.3615,600
Apr 22, 20244,495.004,570.004,495.004,530.004,473.3617,300
Apr 19, 20244,590.004,665.004,460.004,490.004,433.8629,800
Apr 18, 20244,720.004,735.004,655.004,655.004,596.7925,600
Apr 17, 20244,730.004,735.004,660.004,705.004,646.1719,200
Apr 16, 20244,690.004,750.004,660.004,690.004,631.3532,600
Apr 15, 20244,640.004,725.004,600.004,700.004,641.2346,600
Apr 12, 20244,830.004,830.004,625.004,655.004,596.7993,700
Apr 11, 20244,610.004,850.004,590.004,760.004,700.4873,400
Apr 10, 20244,610.004,700.004,605.004,635.004,577.0434,000