Townnews-Sha Co.,Ltd. (TYO:2481)
Japan · Delayed Price · Currency is JPY 697.00
+2.00 (0.29%)
Apr 1, 2026, 9:05 AM JST
Townnews-Sha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 691.00 | 694.00 | 691.00 | 694.00 | - | - | 500 |
| Mar 30, 2026 | 685.00 | 694.00 | 685.00 | 694.00 | 694.00 | - | 700 |
| Mar 27, 2026 | 689.00 | 696.00 | 688.00 | 694.00 | 694.00 | 1.17% | 1,000 |
| Mar 26, 2026 | 671.00 | 689.00 | 671.00 | 686.00 | 686.00 | 0.73% | 1,800 |
| Mar 25, 2026 | 676.00 | 681.00 | 676.00 | 681.00 | 681.00 | 0.89% | 400 |
| Mar 24, 2026 | 670.00 | 687.00 | 670.00 | 675.00 | 675.00 | 0.90% | 2,200 |
| Mar 23, 2026 | 678.00 | 678.00 | 665.00 | 669.00 | 669.00 | -1.62% | 2,600 |
| Mar 19, 2026 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | 0.74% | 1,000 |
| Mar 18, 2026 | 672.00 | 675.00 | 672.00 | 675.00 | 675.00 | - | 300 |
| Mar 17, 2026 | 676.00 | 679.00 | 667.00 | 675.00 | 675.00 | -0.59% | 2,400 |
| Mar 16, 2026 | 678.00 | 679.00 | 677.00 | 679.00 | 679.00 | -0.44% | 1,400 |
| Mar 13, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | -0.15% | 100 |
| Mar 12, 2026 | 688.00 | 688.00 | 683.00 | 683.00 | 683.00 | -2.01% | 300 |
| Mar 11, 2026 | 690.00 | 697.00 | 687.00 | 697.00 | 697.00 | 1.01% | 300 |
| Mar 10, 2026 | 689.00 | 690.00 | 684.00 | 690.00 | 690.00 | 0.58% | 600 |
| Mar 9, 2026 | 679.00 | 686.00 | 675.00 | 686.00 | 686.00 | -0.15% | 4,100 |
| Mar 6, 2026 | 685.00 | 689.00 | 685.00 | 687.00 | 687.00 | 0.44% | 700 |
| Mar 5, 2026 | 689.00 | 699.00 | 678.00 | 684.00 | 684.00 | -0.58% | 2,200 |
| Mar 4, 2026 | 686.00 | 697.00 | 684.00 | 688.00 | 688.00 | -0.29% | 800 |
| Mar 3, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -0.86% | 200 |
| Mar 2, 2026 | 696.00 | 696.00 | 691.00 | 696.00 | 696.00 | - | 1,700 |
| Feb 27, 2026 | 700.00 | 710.00 | 696.00 | 696.00 | 696.00 | -0.57% | 2,600 |
| Feb 26, 2026 | 704.00 | 704.00 | 700.00 | 700.00 | 700.00 | -0.57% | 2,200 |
| Feb 25, 2026 | 706.00 | 710.00 | 702.00 | 704.00 | 704.00 | -0.28% | 2,400 |
| Feb 24, 2026 | 700.00 | 706.00 | 694.00 | 706.00 | 706.00 | 1.73% | 5,400 |
| Feb 20, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | -1.14% | 200 |
| Feb 19, 2026 | 687.00 | 703.00 | 686.00 | 702.00 | 702.00 | 1.74% | 4,000 |
| Feb 18, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0.15% | 400 |
| Feb 17, 2026 | 683.00 | 705.00 | 683.00 | 689.00 | 689.00 | 0.88% | 3,300 |
| Feb 16, 2026 | 690.00 | 693.00 | 683.00 | 683.00 | 683.00 | -0.29% | 2,600 |
| Feb 13, 2026 | 688.00 | 688.00 | 685.00 | 685.00 | 685.00 | -0.44% | 200 |
| Feb 12, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 0.58% | 500 |
| Feb 10, 2026 | 682.00 | 684.00 | 682.00 | 684.00 | 684.00 | - | 700 |
| Feb 9, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | - | 300 |
| Feb 6, 2026 | 684.00 | 688.00 | 684.00 | 684.00 | 684.00 | -0.44% | 600 |
| Feb 5, 2026 | 679.00 | 687.00 | 679.00 | 687.00 | 687.00 | 0.73% | 600 |
| Feb 4, 2026 | 676.00 | 682.00 | 673.00 | 682.00 | 682.00 | 1.49% | 1,500 |
| Feb 3, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | -0.15% | 500 |
| Feb 2, 2026 | 683.00 | 683.00 | 673.00 | 673.00 | 673.00 | -1.46% | 1,100 |
| Jan 30, 2026 | 680.00 | 684.00 | 675.00 | 683.00 | 683.00 | -1.01% | 600 |
| Jan 29, 2026 | 679.00 | 690.00 | 676.00 | 690.00 | 690.00 | 1.47% | 700 |
| Jan 27, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.58% | 400 |
| Jan 26, 2026 | 683.00 | 684.00 | 683.00 | 684.00 | 684.00 | 0.15% | 800 |
| Jan 23, 2026 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - | 100 |
| Jan 22, 2026 | 678.00 | 683.00 | 678.00 | 683.00 | 683.00 | 0.74% | 400 |
| Jan 21, 2026 | 680.00 | 692.00 | 678.00 | 678.00 | 678.00 | -1.74% | 1,000 |
| Jan 20, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0.73% | 100 |
| Jan 19, 2026 | 683.00 | 685.00 | 680.00 | 685.00 | 685.00 | 1.33% | 600 |
| Jan 16, 2026 | 685.00 | 685.00 | 676.00 | 676.00 | 676.00 | -1.31% | 1,200 |
| Jan 15, 2026 | 688.00 | 688.00 | 680.00 | 685.00 | 685.00 | -1.01% | 300 |