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 ¥2,125.09 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,400.54, while ¥1000 invested 1 year ago would be worth ¥758.76. This corresponds to total returns of 112.51%, 40.05%, -24.12%, respectively, with annualized returns of 7.83%, 6.97%, -24.12%.
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 31, 2026 | 3,935 | 3,825 | 3,825 | 3,955 | 3,825 | 33,500 |
| July 30, 2026 | 3,950 | 3,995 | 3,995 | 4,015 | 3,890 | 42,200 |
| July 29, 2026 | 3,860 | 4,020 | 4,020 | 4,020 | 3,815 | 50,200 |
| July 28, 2026 | 3,815 | 3,865 | 3,865 | 3,885 | 3,805 | 37,400 |
| July 27, 2026 | 3,660 | 3,795 | 3,795 | 3,800 | 3,660 | 25,300 |
| July 23, 2026 | 3,730 | 3,700 | 3,700 | 3,730 | 3,675 | 30,200 |
| July 22, 2026 | 3,770 | 3,745 | 3,745 | 3,770 | 3,715 | 23,800 |
| July 21, 2026 | 3,800 | 3,770 | 3,770 | 3,830 | 3,750 | 24,100 |
| July 17, 2026 | 3,740 | 3,745 | 3,745 | 3,795 | 3,735 | 19,800 |
| July 16, 2026 | 3,795 | 3,710 | 3,710 | 3,815 | 3,705 | 31,000 |
| July 15, 2026 | 3,795 | 3,760 | 3,760 | 3,815 | 3,760 | 21,600 |
| July 14, 2026 | 3,770 | 3,795 | 3,795 | 3,850 | 3,770 | 18,000 |
| July 13, 2026 | 3,770 | 3,775 | 3,775 | 3,815 | 3,770 | 13,800 |
| 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 |
AD
