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 ¥2,039.25 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,325.95, while ¥1000 invested 1 year ago would be worth ¥776.16. This corresponds to total returns of 103.92%, 32.59%, -22.38%, respectively, with annualized returns of 7.38%, 5.8%, -22.38%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3,905 | 3,900 | 3,900 | 3,940 | 3,885 | 37,900 |
| September 10, 2026 | 3,940 | 3,945 | 3,945 | 3,950 | 3,890 | 24,800 |
| September 09, 2026 | 4,010 | 3,930 | 3,930 | 4,010 | 3,920 | 30,300 |
| September 08, 2026 | 3,940 | 3,980 | 3,980 | 4,000 | 3,930 | 23,100 |
| September 07, 2026 | 4,040 | 3,970 | 3,970 | 4,040 | 3,950 | 33,400 |
| September 04, 2026 | 3,970 | 4,060 | 4,060 | 4,110 | 3,955 | 27,800 |
| September 03, 2026 | 4,020 | 4,040 | 4,040 | 4,060 | 4,010 | 31,000 |
| September 02, 2026 | 3,970 | 3,990 | 3,990 | 4,020 | 3,950 | 34,800 |
| September 01, 2026 | 4,105 | 3,960 | 3,960 | 4,125 | 3,960 | 72,700 |
| August 31, 2026 | 3,945 | 4,120 | 4,120 | 4,120 | 3,915 | 295,000 |
| August 28, 2026 | 3,975 | 3,950 | 3,950 | 3,975 | 3,895 | 38,100 |
| August 27, 2026 | 4,035 | 3,980 | 3,980 | 4,060 | 3,945 | 55,200 |
| August 26, 2026 | 4,020 | 4,045 | 4,045 | 4,060 | 3,990 | 39,900 |
| August 25, 2026 | 3,985 | 4,020 | 4,020 | 4,065 | 3,985 | 45,200 |
| August 24, 2026 | 3,950 | 3,985 | 3,985 | 4,020 | 3,920 | 51,300 |
| August 21, 2026 | 3,925 | 3,945 | 3,945 | 3,975 | 3,925 | 34,400 |
| August 20, 2026 | 3,970 | 3,970 | 3,970 | 4,010 | 3,925 | 34,100 |
| August 19, 2026 | 3,955 | 3,955 | 3,955 | 3,955 | 3,890 | 33,900 |
| August 18, 2026 | 3,890 | 3,955 | 3,955 | 3,960 | 3,870 | 42,500 |
| August 17, 2026 | 3,885 | 3,890 | 3,890 | 3,940 | 3,855 | 23,800 |
| August 14, 2026 | 3,765 | 3,885 | 3,885 | 3,895 | 3,765 | 30,500 |
| August 13, 2026 | 3,795 | 3,810 | 3,810 | 3,820 | 3,750 | 28,500 |
| August 12, 2026 | 3,800 | 3,820 | 3,820 | 3,835 | 3,780 | 29,800 |
| August 10, 2026 | 3,780 | 3,805 | 3,805 | 3,810 | 3,735 | 42,000 |
| August 07, 2026 | 3,705 | 3,775 | 3,775 | 3,800 | 3,705 | 28,500 |
| August 06, 2026 | 3,675 | 3,705 | 3,705 | 3,730 | 3,665 | 31,800 |
| August 05, 2026 | 3,715 | 3,670 | 3,670 | 3,740 | 3,660 | 41,600 |
| August 04, 2026 | 3,790 | 3,730 | 3,730 | 3,790 | 3,725 | 34,800 |
| August 03, 2026 | 3,825 | 3,790 | 3,790 | 3,825 | 3,755 | 45,300 |
| 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 |
AD
