Singapore markets close in 1 hour 41 minutes
Straits Times Index
3,285.75 -7.38 (-0.22%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,295.07 +93.80 (+0.55%) FTSE 100
8,067.99 +27.61 (+0.34%) Bitcoin USD
64,363.41 -2,464.14 (-3.69%) CMC Crypto 200
1,390.77 +8.19 (+0.59%)
Howa Machinery, Ltd. (6203.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 802.00 | 803.00 | 796.00 | 797.00 | 797.00 | 19,000 |
| 24 Apr 2024 | 797.00 | 804.00 | 797.00 | 802.00 | 802.00 | 32,300 |
| 23 Apr 2024 | 795.00 | 799.00 | 788.00 | 796.00 | 796.00 | 27,300 |
| 22 Apr 2024 | 791.00 | 797.00 | 791.00 | 791.00 | 791.00 | 40,500 |
| 19 Apr 2024 | 791.00 | 809.00 | 780.00 | 791.00 | 791.00 | 176,200 |
| 18 Apr 2024 | 793.00 | 803.00 | 791.00 | 800.00 | 800.00 | 58,700 |
| 17 Apr 2024 | 807.00 | 807.00 | 792.00 | 793.00 | 793.00 | 84,200 |
| 16 Apr 2024 | 826.00 | 826.00 | 805.00 | 807.00 | 807.00 | 58,900 |
| 15 Apr 2024 | 828.00 | 845.00 | 822.00 | 827.00 | 827.00 | 114,400 |
| 12 Apr 2024 | 831.00 | 831.00 | 818.00 | 818.00 | 818.00 | 56,500 |
| 11 Apr 2024 | 807.00 | 833.00 | 806.00 | 831.00 | 831.00 | 72,700 |
| 10 Apr 2024 | 816.00 | 823.00 | 810.00 | 810.00 | 810.00 | 38,200 |
| 09 Apr 2024 | 819.00 | 819.00 | 807.00 | 817.00 | 817.00 | 49,600 |
| 08 Apr 2024 | 817.00 | 817.00 | 809.00 | 815.00 | 815.00 | 48,100 |
| 05 Apr 2024 | 808.00 | 818.00 | 807.00 | 816.00 | 816.00 | 90,300 |
| 04 Apr 2024 | 802.00 | 808.00 | 802.00 | 807.00 | 807.00 | 26,800 |
| 03 Apr 2024 | 803.00 | 806.00 | 796.00 | 801.00 | 801.00 | 41,900 |
| 02 Apr 2024 | 822.00 | 825.00 | 801.00 | 804.00 | 804.00 | 48,700 |
| 01 Apr 2024 | 837.00 | 844.00 | 819.00 | 820.00 | 820.00 | 74,900 |
| 29 Mar 2024 | 820.00 | 831.00 | 819.00 | 827.00 | 827.00 | 31,500 |
| 28 Mar 2024 | 830.00 | 832.00 | 818.00 | 818.00 | 818.00 | 66,300 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 826.00 | 841.00 | 826.00 | 841.00 | 821.00 | 60,900 |
| 26 Mar 2024 | 830.00 | 835.00 | 825.00 | 825.00 | 805.38 | 34,500 |
| 25 Mar 2024 | 833.00 | 843.00 | 830.00 | 830.00 | 810.26 | 71,000 |
| 22 Mar 2024 | 828.00 | 838.00 | 813.00 | 834.00 | 814.17 | 141,100 |
| 21 Mar 2024 | 828.00 | 836.00 | 826.00 | 828.00 | 808.31 | 70,800 |
| 19 Mar 2024 | 831.00 | 831.00 | 820.00 | 824.00 | 804.40 | 85,000 |
| 18 Mar 2024 | 835.00 | 845.00 | 830.00 | 833.00 | 813.19 | 100,000 |
| 15 Mar 2024 | 837.00 | 837.00 | 822.00 | 830.00 | 810.26 | 69,500 |
| 14 Mar 2024 | 828.00 | 840.00 | 826.00 | 836.00 | 816.12 | 63,500 |
| 13 Mar 2024 | 849.00 | 849.00 | 819.00 | 829.00 | 809.29 | 120,100 |
| 12 Mar 2024 | 826.00 | 841.00 | 819.00 | 841.00 | 821.00 | 116,300 |
| 11 Mar 2024 | 836.00 | 845.00 | 816.00 | 822.00 | 802.45 | 202,200 |
| 08 Mar 2024 | 818.00 | 827.00 | 816.00 | 824.00 | 804.40 | 119,400 |
| 07 Mar 2024 | 810.00 | 818.00 | 806.00 | 815.00 | 795.62 | 129,200 |
| 06 Mar 2024 | 784.00 | 807.00 | 782.00 | 807.00 | 787.81 | 211,000 |
| 05 Mar 2024 | 773.00 | 784.00 | 770.00 | 782.00 | 763.40 | 60,600 |
| 04 Mar 2024 | 780.00 | 782.00 | 774.00 | 775.00 | 756.57 | 41,700 |
| 01 Mar 2024 | 777.00 | 785.00 | 774.00 | 780.00 | 761.45 | 66,300 |
| 29 Feb 2024 | 772.00 | 774.00 | 767.00 | 774.00 | 755.59 | 17,600 |
| 28 Feb 2024 | 780.00 | 783.00 | 772.00 | 772.00 | 753.64 | 33,700 |
| 27 Feb 2024 | 765.00 | 780.00 | 765.00 | 780.00 | 761.45 | 52,200 |
| 26 Feb 2024 | 768.00 | 770.00 | 765.00 | 765.00 | 746.81 | 36,000 |
| 22 Feb 2024 | 768.00 | 768.00 | 761.00 | 766.00 | 747.78 | 19,400 |
| 21 Feb 2024 | 768.00 | 768.00 | 759.00 | 760.00 | 741.93 | 32,300 |
| 20 Feb 2024 | 767.00 | 773.00 | 765.00 | 768.00 | 749.74 | 43,200 |
| 19 Feb 2024 | 758.00 | 767.00 | 756.00 | 765.00 | 746.81 | 65,100 |
| 16 Feb 2024 | 748.00 | 758.00 | 748.00 | 755.00 | 737.05 | 55,000 |
| 15 Feb 2024 | 760.00 | 760.00 | 740.00 | 743.00 | 725.33 | 107,000 |
| 14 Feb 2024 | 779.00 | 780.00 | 767.00 | 769.00 | 750.71 | 39,900 |
| 13 Feb 2024 | 767.00 | 781.00 | 767.00 | 779.00 | 760.47 | 67,600 |
| 09 Feb 2024 | 767.00 | 775.00 | 767.00 | 769.00 | 750.71 | 29,500 |
| 08 Feb 2024 | 773.00 | 774.00 | 763.00 | 769.00 | 750.71 | 39,700 |
| 07 Feb 2024 | 771.00 | 775.00 | 767.00 | 773.00 | 754.62 | 30,500 |
| 06 Feb 2024 | 778.00 | 778.00 | 771.00 | 774.00 | 755.59 | 19,600 |
| 05 Feb 2024 | 772.00 | 782.00 | 770.00 | 778.00 | 759.50 | 54,900 |
| 02 Feb 2024 | 774.00 | 774.00 | 765.00 | 769.00 | 750.71 | 23,600 |
| 01 Feb 2024 | 775.00 | 779.00 | 766.00 | 766.00 | 747.78 | 39,000 |
| 31 Jan 2024 | 770.00 | 777.00 | 766.00 | 777.00 | 758.52 | 33,800 |
| 30 Jan 2024 | 779.00 | 779.00 | 768.00 | 770.00 | 751.69 | 123,100 |
| 29 Jan 2024 | 770.00 | 783.00 | 768.00 | 778.00 | 759.50 | 77,800 |
| 26 Jan 2024 | 758.00 | 768.00 | 757.00 | 763.00 | 744.85 | 56,800 |
| 25 Jan 2024 | 758.00 | 763.00 | 757.00 | 758.00 | 739.97 | 34,200 |
| 24 Jan 2024 | 756.00 | 760.00 | 752.00 | 760.00 | 741.93 | 33,000 |
| 23 Jan 2024 | 760.00 | 765.00 | 756.00 | 756.00 | 738.02 | 48,500 |
| 22 Jan 2024 | 749.00 | 760.00 | 749.00 | 758.00 | 739.97 | 43,300 |
| 19 Jan 2024 | 748.00 | 753.00 | 746.00 | 748.00 | 730.21 | 50,100 |
| 18 Jan 2024 | 744.00 | 749.00 | 743.00 | 746.00 | 728.26 | 34,300 |
| 17 Jan 2024 | 748.00 | 755.00 | 745.00 | 745.00 | 727.28 | 49,200 |
| 16 Jan 2024 | 759.00 | 759.00 | 748.00 | 748.00 | 730.21 | 59,800 |
| 15 Jan 2024 | 756.00 | 760.00 | 754.00 | 757.00 | 739.00 | 8,900 |
| 12 Jan 2024 | 763.00 | 763.00 | 753.00 | 755.00 | 737.05 | 67,300 |
| 11 Jan 2024 | 767.00 | 769.00 | 761.00 | 762.00 | 743.88 | 69,600 |
| 10 Jan 2024 | 766.00 | 770.00 | 763.00 | 767.00 | 748.76 | 28,000 |
| 09 Jan 2024 | 763.00 | 769.00 | 762.00 | 767.00 | 748.76 | 39,300 |
| 05 Jan 2024 | 766.00 | 771.00 | 761.00 | 769.00 | 750.71 | 51,900 |
| 04 Jan 2024 | 763.00 | 770.00 | 757.00 | 766.00 | 747.78 | 33,300 |
| 29 Dec 2023 | 755.00 | 765.00 | 755.00 | 763.00 | 744.85 | 41,200 |
| 28 Dec 2023 | 746.00 | 757.00 | 745.00 | 755.00 | 737.05 | 42,800 |
| 27 Dec 2023 | 730.00 | 748.00 | 730.00 | 748.00 | 730.21 | 100,800 |
| 26 Dec 2023 | 734.00 | 737.00 | 728.00 | 730.00 | 712.64 | 109,900 |
| 25 Dec 2023 | 745.00 | 745.00 | 736.00 | 737.00 | 719.47 | 35,700 |
| 22 Dec 2023 | 738.00 | 747.00 | 736.00 | 742.00 | 724.35 | 60,600 |
| 21 Dec 2023 | 742.00 | 743.00 | 738.00 | 738.00 | 720.45 | 41,200 |
| 20 Dec 2023 | 748.00 | 752.00 | 741.00 | 743.00 | 725.33 | 53,000 |
| 19 Dec 2023 | 740.00 | 748.00 | 740.00 | 748.00 | 730.21 | 58,400 |
| 18 Dec 2023 | 747.00 | 750.00 | 739.00 | 744.00 | 726.31 | 70,200 |
| 15 Dec 2023 | 728.00 | 740.00 | 727.00 | 739.00 | 721.43 | 99,800 |
| 14 Dec 2023 | 746.00 | 746.00 | 726.00 | 729.00 | 711.66 | 171,200 |
| 13 Dec 2023 | 750.00 | 751.00 | 740.00 | 745.00 | 727.28 | 75,400 |
| 12 Dec 2023 | 755.00 | 757.00 | 747.00 | 748.00 | 730.21 | 48,200 |
| 11 Dec 2023 | 749.00 | 755.00 | 749.00 | 755.00 | 737.05 | 41,900 |
| 08 Dec 2023 | 751.00 | 756.00 | 746.00 | 746.00 | 728.26 | 51,400 |
| 07 Dec 2023 | 770.00 | 771.00 | 759.00 | 761.00 | 742.90 | 60,300 |
| 06 Dec 2023 | 774.00 | 777.00 | 773.00 | 776.00 | 757.55 | 38,500 |
| 05 Dec 2023 | 780.00 | 783.00 | 774.00 | 776.00 | 757.55 | 38,000 |
| 04 Dec 2023 | 775.00 | 780.00 | 773.00 | 780.00 | 761.45 | 26,900 |
| 01 Dec 2023 | 776.00 | 784.00 | 774.00 | 774.00 | 755.59 | 36,300 |
| 30 Nov 2023 | 780.00 | 782.00 | 773.00 | 775.00 | 756.57 | 28,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.