Advertisement
Advertisement
U.S. markets close in 1 hour 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Halows Co.,Ltd. (2742.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
3,090.00+5.00 (+0.16%)
At close: 03:15PM JST
Advertisement

  • Dividend

    2742.T announced a cash dividend of 20.00 with an ex-date of Feb. 27, 2023

Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20233,085.003,105.003,070.003,090.003,090.0098,300
Jan 26, 20233,080.003,125.003,055.003,085.003,085.0024,200
Jan 25, 20233,105.003,105.003,070.003,075.003,075.0018,200
Jan 24, 20233,075.003,130.003,075.003,115.003,115.0019,000
Jan 23, 20233,075.003,100.003,055.003,075.003,075.0035,700
Jan 20, 20233,020.003,075.003,020.003,060.003,060.0056,600
Jan 19, 20233,065.003,065.003,005.003,010.003,010.0027,400
Jan 18, 20233,075.003,105.003,060.003,080.003,080.0027,700
Jan 17, 20233,040.003,080.003,035.003,070.003,070.0011,800
Jan 16, 20233,030.003,075.003,030.003,045.003,045.0012,800
Jan 13, 20233,025.003,060.003,025.003,050.003,050.0033,600
Jan 12, 20233,090.003,090.003,025.003,025.003,025.0022,300
Jan 11, 20233,005.003,070.003,005.003,055.003,055.0021,500
Jan 10, 20233,050.003,070.003,000.003,000.003,000.0022,300
Jan 06, 20232,950.003,050.002,933.003,050.003,050.0071,700
Jan 05, 20232,951.002,951.002,911.002,942.002,942.0044,300
Jan 04, 20232,911.002,911.002,869.002,884.002,884.0023,600
Dec 30, 20222,938.002,954.002,911.002,911.002,911.0012,800
Dec 29, 20222,934.002,942.002,912.002,938.002,938.0014,000
Dec 28, 20222,951.002,974.002,910.002,942.002,942.0025,700
Dec 27, 20222,940.002,949.002,922.002,935.002,935.0013,400
Dec 26, 20222,934.002,934.002,907.002,921.002,921.006,500
Dec 23, 20222,907.002,923.002,904.002,917.002,917.006,000
Dec 22, 20222,902.002,929.002,892.002,926.002,926.009,100
Dec 21, 20222,882.002,926.002,882.002,905.002,905.0017,300
Dec 20, 20222,927.002,927.002,886.002,913.002,913.0018,100
Dec 19, 20222,908.002,915.002,902.002,903.002,903.0011,400
Dec 16, 20222,942.002,952.002,906.002,908.002,908.0015,900
Dec 15, 20222,942.002,950.002,930.002,943.002,943.0010,600
Dec 14, 20222,942.002,955.002,929.002,950.002,950.0022,700
Dec 13, 20222,932.002,946.002,916.002,918.002,918.0018,800
Dec 12, 20222,942.002,955.002,924.002,926.002,926.009,000
Dec 09, 20222,930.002,957.002,930.002,954.002,954.0035,300
Dec 08, 20222,937.002,946.002,907.002,946.002,946.0013,000
Dec 07, 20222,913.002,944.002,894.002,934.002,934.0010,000
Dec 06, 20222,911.002,915.002,896.002,896.002,896.0010,200
Dec 05, 20222,914.002,930.002,901.002,919.002,919.008,500
Dec 02, 20222,955.002,955.002,903.002,914.002,914.0016,500
Dec 01, 20223,005.003,020.002,960.002,964.002,964.0016,200
Nov 30, 20223,015.003,040.002,970.002,994.002,994.0021,700
Nov 29, 20223,185.003,210.003,025.003,040.003,040.0045,000
Nov 28, 20223,040.003,075.003,010.003,070.003,070.0010,900
Nov 25, 20222,973.003,065.002,967.003,065.003,065.0027,500
Nov 24, 20222,957.002,994.002,955.002,982.002,982.0018,900
Nov 22, 20222,933.002,967.002,908.002,957.002,957.0026,500
Nov 21, 20222,923.002,923.002,901.002,919.002,919.0012,400
Nov 18, 20222,932.002,932.002,906.002,923.002,923.0011,500
Nov 17, 20222,920.002,925.002,885.002,913.002,913.0010,900
Nov 16, 20222,900.002,911.002,895.002,900.002,900.006,700
Nov 15, 20222,890.002,924.002,879.002,913.002,913.007,900
Nov 14, 20222,920.002,960.002,887.002,900.002,900.0010,400
Nov 11, 20222,942.002,948.002,910.002,929.002,929.0023,300
Nov 10, 20222,910.002,960.002,910.002,938.002,938.0011,400
Nov 09, 20222,957.002,957.002,918.002,933.002,933.006,600
Nov 08, 20222,905.002,946.002,905.002,940.002,940.009,000
Nov 07, 20222,891.002,928.002,887.002,918.002,918.009,500
Nov 04, 20222,928.002,928.002,891.002,897.002,897.0022,300
Nov 02, 20222,951.003,015.002,939.002,957.002,957.0041,000
Nov 01, 20222,960.002,978.002,952.002,973.002,973.004,800
Oct 31, 20222,942.002,998.002,927.002,989.002,989.0013,700
Oct 28, 20222,960.002,989.002,928.002,952.002,952.0055,100
Oct 27, 20223,025.003,025.002,974.002,981.002,981.0016,100
Oct 26, 20222,978.003,020.002,974.003,010.003,010.0012,800
Oct 25, 20222,960.002,968.002,923.002,945.002,945.0011,100
Oct 24, 20223,010.003,010.002,922.002,933.002,933.0015,300
Oct 21, 20223,010.003,010.002,964.002,992.002,992.0022,100
Oct 20, 20223,030.003,040.003,005.003,030.003,030.004,100
Oct 19, 20223,030.003,060.003,010.003,030.003,030.007,100
Oct 18, 20223,080.003,080.003,020.003,050.003,050.007,900
Oct 17, 20223,020.003,035.003,005.003,010.003,010.006,600
Oct 14, 20223,040.003,080.003,040.003,070.003,070.0011,200
Oct 13, 20223,045.003,075.003,015.003,040.003,040.0020,200
Oct 12, 20222,992.003,090.002,992.003,080.003,080.0023,300
Oct 11, 20223,045.003,075.003,010.003,020.003,020.0020,600
Oct 07, 20222,947.003,070.002,947.003,045.003,045.0026,200
Oct 06, 20223,025.003,035.002,993.003,010.003,010.0019,500
Oct 05, 20222,977.003,020.002,963.003,005.003,005.0017,700
Oct 04, 20222,886.002,969.002,886.002,950.002,950.0018,600
Oct 03, 20222,904.002,904.002,840.002,864.002,864.0012,400
Sep 30, 20222,937.002,969.002,866.002,898.002,898.0021,300
Sep 29, 20222,925.002,945.002,888.002,937.002,937.0024,500
Sep 28, 20222,871.002,888.002,829.002,859.002,859.0023,000
Sep 27, 20222,926.002,937.002,904.002,921.002,921.0016,100
Sep 26, 20222,852.002,912.002,845.002,899.002,899.0024,400
Sep 22, 20222,868.002,886.002,861.002,867.002,867.0016,200
Sep 21, 20222,947.002,947.002,891.002,898.002,898.008,000
Sep 20, 20222,906.002,947.002,906.002,947.002,947.0012,600
Sep 16, 20222,947.002,947.002,900.002,907.002,907.0015,000
Sep 15, 20222,950.002,950.002,934.002,947.002,947.008,400
Sep 14, 20222,979.002,979.002,936.002,946.002,946.0014,700
Sep 13, 20223,010.003,025.002,982.002,999.002,999.0011,600
Sep 12, 20222,970.003,010.002,970.002,992.002,992.006,900
Sep 09, 20222,947.002,984.002,930.002,971.002,971.0033,400
Sep 08, 20222,999.003,015.002,960.002,997.002,997.0018,200
Sep 07, 20223,005.003,005.002,981.002,999.002,999.0011,700
Sep 06, 20223,000.003,075.002,981.003,005.003,005.0024,300
Sep 05, 20223,035.003,050.003,010.003,025.003,025.0011,300
Sep 02, 20223,025.003,065.003,025.003,050.003,050.0012,000
Sep 01, 20223,010.003,070.003,010.003,025.003,025.0020,400
Aug 31, 20223,160.003,160.003,060.003,060.003,060.0035,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement