Halows Co.,Ltd. (2742.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2742.T Historical Return
If you invested ¥1000 in Halows Co.,Ltd. (2742.T) 10 years ago, it would be worth ¥2,040.61 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,415.74, while ¥1000 invested 1 year ago would be worth ¥796.37. This corresponds to total returns of 104.06%, 41.57%, -20.36%, respectively, with annualized returns of 7.39%, 7.2%, -20.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2742.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3,825 | 3,770 | 3,770 | 3,825 | 3,760 | 26,700 |
| July 09, 2026 | 3,795 | 3,825 | 3,825 | 3,860 | 3,745 | 24,900 |
| July 08, 2026 | 3,835 | 3,815 | 3,815 | 3,855 | 3,800 | 26,500 |
| July 07, 2026 | 3,820 | 3,835 | 3,835 | 3,870 | 3,785 | 27,600 |
| July 06, 2026 | 3,750 | 3,805 | 3,805 | 3,815 | 3,750 | 19,900 |
| July 03, 2026 | 3,820 | 3,750 | 3,750 | 3,850 | 3,745 | 24,500 |
| July 02, 2026 | 3,730 | 3,770 | 3,770 | 3,835 | 3,730 | 33,800 |
| July 01, 2026 | 3,720 | 3,680 | 3,680 | 3,720 | 3,630 | 21,400 |
| June 30, 2026 | 3,765 | 3,720 | 3,720 | 3,765 | 3,680 | 38,300 |
| June 29, 2026 | 3,660 | 3,760 | 3,760 | 3,795 | 3,650 | 49,800 |
| June 26, 2026 | 3,645 | 3,595 | 3,595 | 3,665 | 3,580 | 29,700 |
| June 25, 2026 | 3,655 | 3,615 | 3,615 | 3,700 | 3,600 | 66,900 |
| June 24, 2026 | 3,690 | 3,720 | 3,720 | 3,775 | 3,690 | 43,600 |
| June 23, 2026 | 3,660 | 3,715 | 3,715 | 3,730 | 3,660 | 26,300 |
| June 22, 2026 | 3,780 | 3,680 | 3,680 | 3,795 | 3,655 | 38,400 |
| June 19, 2026 | 3,775 | 3,810 | 3,810 | 3,810 | 3,735 | 24,900 |
| June 18, 2026 | 3,805 | 3,790 | 3,790 | 3,840 | 3,755 | 17,900 |
| June 17, 2026 | 3,795 | 3,805 | 3,805 | 3,865 | 3,795 | 19,800 |
| June 16, 2026 | 3,770 | 3,795 | 3,795 | 3,795 | 3,730 | 23,400 |
| June 15, 2026 | 3,860 | 3,825 | 3,825 | 3,880 | 3,825 | 19,900 |
| June 12, 2026 | 3,860 | 3,860 | 3,860 | 3,875 | 3,825 | 28,600 |
| June 11, 2026 | 3,890 | 3,875 | 3,875 | 3,895 | 3,820 | 44,000 |
| June 10, 2026 | 3,775 | 3,845 | 3,845 | 3,865 | 3,775 | 29,700 |
| June 09, 2026 | 3,800 | 3,790 | 3,790 | 3,875 | 3,775 | 30,300 |
| June 08, 2026 | 3,730 | 3,775 | 3,775 | 3,795 | 3,730 | 21,600 |
| June 05, 2026 | 3,695 | 3,730 | 3,730 | 3,775 | 3,695 | 23,700 |
| June 04, 2026 | 3,670 | 3,695 | 3,695 | 3,765 | 3,670 | 22,200 |
| June 03, 2026 | 3,660 | 3,730 | 3,730 | 3,735 | 3,625 | 26,600 |
| June 02, 2026 | 3,675 | 3,700 | 3,700 | 3,735 | 3,615 | 37,600 |
| June 01, 2026 | 3,760 | 3,720 | 3,720 | 3,760 | 3,620 | 54,900 |
| May 29, 2026 | 3,795 | 3,820 | 3,820 | 3,875 | 3,795 | 45,700 |
| May 28, 2026 | 3,730 | 3,750 | 3,750 | 3,770 | 3,700 | 28,200 |
| May 27, 2026 | 3,695 | 3,715 | 3,715 | 3,715 | 3,645 | 38,100 |
| May 26, 2026 | 3,690 | 3,700 | 3,700 | 3,715 | 3,670 | 38,000 |
| May 25, 2026 | 3,800 | 3,710 | 3,710 | 3,800 | 3,680 | 41,900 |
| May 22, 2026 | 3,880 | 3,765 | 3,765 | 3,880 | 3,750 | 33,000 |
| May 21, 2026 | 3,900 | 3,845 | 3,845 | 3,935 | 3,840 | 30,500 |
| May 20, 2026 | 3,920 | 3,905 | 3,905 | 3,940 | 3,855 | 31,200 |
| May 19, 2026 | 3,910 | 3,935 | 3,935 | 3,960 | 3,910 | 23,400 |
| May 18, 2026 | 3,950 | 3,880 | 3,880 | 3,985 | 3,880 | 42,200 |
| May 15, 2026 | 3,950 | 3,950 | 3,950 | 4,000 | 3,915 | 31,400 |
| May 14, 2026 | 3,920 | 3,960 | 3,960 | 3,975 | 3,895 | 20,200 |
| May 13, 2026 | 3,870 | 3,950 | 3,950 | 4,010 | 3,870 | 55,300 |
| May 12, 2026 | 4,060 | 3,870 | 3,870 | 4,060 | 3,870 | 39,600 |
| May 11, 2026 | 3,975 | 4,015 | 4,015 | 4,065 | 3,975 | 40,300 |
| May 08, 2026 | 3,940 | 3,975 | 3,975 | 3,995 | 3,900 | 42,300 |
| May 07, 2026 | 4,025 | 3,960 | 3,960 | 4,045 | 3,955 | 46,900 |
| May 01, 2026 | 3,935 | 4,015 | 4,015 | 4,020 | 3,885 | 50,600 |
| April 30, 2026 | 3,950 | 3,935 | 3,935 | 3,960 | 3,890 | 71,300 |
| April 28, 2026 | 4,015 | 4,015 | 4,015 | 4,015 | 3,935 | 38,900 |
| April 27, 2026 | 4,000 | 3,985 | 3,985 | 4,040 | 3,970 | 34,400 |
| April 24, 2026 | 4,135 | 4,015 | 4,015 | 4,135 | 4,010 | 32,400 |
| April 23, 2026 | 4,215 | 4,140 | 4,140 | 4,235 | 4,115 | 68,500 |
| April 22, 2026 | 4,315 | 4,245 | 4,245 | 4,315 | 4,245 | 36,800 |
| April 21, 2026 | 4,355 | 4,330 | 4,330 | 4,405 | 4,330 | 15,200 |
| April 20, 2026 | 4,385 | 4,360 | 4,360 | 4,400 | 4,360 | 22,500 |
| April 17, 2026 | 4,385 | 4,385 | 4,385 | 4,465 | 4,355 | 30,000 |
| April 16, 2026 | 4,360 | 4,420 | 4,420 | 4,435 | 4,360 | 34,400 |
| April 15, 2026 | 4,320 | 4,360 | 4,360 | 4,365 | 4,275 | 28,300 |
| April 14, 2026 | 4,365 | 4,270 | 4,270 | 4,365 | 4,245 | 20,400 |
AD
