Townnews-Sha Co.,Ltd. (TYO:2481)
Japan · Delayed Price · Currency is JPY 716.00
+1.00 (0.14%)
Oct 8, 2026, 12:49 PM JST
Townnews-Sha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 719.00 | 727.00 | 715.00 | 716.00 | 716.00 | 0.14% | 1,800 |
| Oct 7, 2026 | 716.00 | 718.00 | 715.00 | 715.00 | 715.00 | 2.00% | 400 |
| Oct 6, 2026 | 700.00 | 701.00 | 700.00 | 701.00 | 701.00 | -0.71% | 500 |
| Oct 5, 2026 | 698.00 | 717.00 | 695.00 | 706.00 | 706.00 | 0.86% | 4,300 |
| Oct 2, 2026 | 725.00 | 725.00 | 699.00 | 700.00 | 700.00 | -3.58% | 2,600 |
| Oct 1, 2026 | 733.00 | 739.00 | 726.00 | 726.00 | 726.00 | -2.02% | 3,700 |
| Sep 30, 2026 | 741.00 | 744.00 | 741.00 | 741.00 | 741.00 | - | 2,400 |
| Sep 29, 2026 | 741.00 | 741.00 | 739.00 | 741.00 | 741.00 | 0.41% | 4,200 |
| Sep 28, 2026 | 723.00 | 739.00 | 723.00 | 738.00 | 738.00 | 2.36% | 4,900 |
| Sep 25, 2026 | 704.00 | 721.00 | 704.00 | 721.00 | 721.00 | 2.56% | 3,700 |
| Sep 24, 2026 | 699.00 | 710.00 | 699.00 | 703.00 | 703.00 | 0.86% | 4,600 |
| Sep 18, 2026 | 695.00 | 703.00 | 695.00 | 697.00 | 697.00 | -0.71% | 1,100 |
| Sep 17, 2026 | 693.00 | 708.00 | 693.00 | 702.00 | 702.00 | 1.89% | 2,300 |
| Sep 16, 2026 | 688.00 | 689.00 | 687.00 | 689.00 | 689.00 | 0.44% | 600 |
| Sep 15, 2026 | 684.00 | 688.00 | 684.00 | 686.00 | 686.00 | -0.15% | 800 |
| Sep 14, 2026 | 686.00 | 687.00 | 686.00 | 687.00 | 687.00 | -0.29% | 400 |
| Sep 11, 2026 | 685.00 | 689.00 | 685.00 | 689.00 | 689.00 | 0.44% | 1,200 |
| Sep 10, 2026 | 685.00 | 688.00 | 685.00 | 686.00 | 686.00 | 0.15% | 300 |
| Sep 9, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 300 |
| Sep 8, 2026 | 686.00 | 687.00 | 684.00 | 685.00 | 685.00 | -1.01% | 1,200 |
| Sep 7, 2026 | 692.00 | 692.00 | 687.00 | 692.00 | 692.00 | 1.17% | 1,400 |
| Sep 4, 2026 | 680.00 | 684.00 | 680.00 | 684.00 | 684.00 | 0.88% | 800 |
| Sep 3, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 0.44% | 100 |
| Sep 2, 2026 | 675.00 | 680.00 | 675.00 | 675.00 | 675.00 | - | 1,500 |
| Sep 1, 2026 | 675.00 | 675.00 | 669.00 | 675.00 | 675.00 | 0.75% | 1,100 |
| Aug 31, 2026 | 668.00 | 670.00 | 668.00 | 670.00 | 670.00 | 0.30% | 500 |
| Aug 28, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 0.60% | 400 |
| Aug 27, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | -0.75% | 100 |
| Aug 26, 2026 | 669.00 | 671.00 | 669.00 | 669.00 | 669.00 | - | 2,200 |
| Aug 25, 2026 | 659.00 | 669.00 | 659.00 | 669.00 | 669.00 | 1.36% | 4,500 |
| Aug 24, 2026 | 662.00 | 662.00 | 652.00 | 660.00 | 660.00 | -0.30% | 2,900 |
| Aug 21, 2026 | 661.00 | 664.00 | 660.00 | 662.00 | 662.00 | -0.30% | 1,200 |
| Aug 20, 2026 | 661.00 | 664.00 | 660.00 | 664.00 | 664.00 | 0.61% | 1,100 |
| Aug 19, 2026 | 658.00 | 662.00 | 652.00 | 660.00 | 660.00 | -0.15% | 1,800 |
| Aug 18, 2026 | 659.00 | 664.00 | 656.00 | 661.00 | 661.00 | -0.15% | 3,600 |
| Aug 17, 2026 | 661.00 | 663.00 | 661.00 | 662.00 | 662.00 | 0.91% | 900 |
| Aug 14, 2026 | 656.00 | 660.00 | 654.00 | 656.00 | 656.00 | - | 3,000 |
| Aug 13, 2026 | 654.00 | 656.00 | 649.00 | 656.00 | 656.00 | - | 1,100 |
| Aug 12, 2026 | 673.00 | 675.00 | 653.00 | 656.00 | 656.00 | -1.50% | 9,800 |
| Aug 10, 2026 | 650.00 | 670.00 | 646.00 | 666.00 | 666.00 | 2.78% | 7,700 |
| Aug 7, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 0.15% | 700 |
| Aug 5, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | -0.15% | 200 |
| Aug 4, 2026 | 643.00 | 648.00 | 640.00 | 648.00 | 648.00 | 0.62% | 600 |
| Aug 3, 2026 | 643.00 | 644.00 | 641.00 | 644.00 | 644.00 | 0.16% | 1,800 |
| Jul 31, 2026 | 639.00 | 644.00 | 639.00 | 643.00 | 643.00 | 1.42% | 1,100 |
| Jul 30, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 0.48% | 300 |
| Jul 29, 2026 | 633.00 | 636.00 | 631.00 | 631.00 | 631.00 | -0.47% | 1,400 |
| Jul 28, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | -0.47% | 700 |
| Jul 27, 2026 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - | 500 |
| Jul 24, 2026 | 635.00 | 637.00 | 635.00 | 637.00 | 637.00 | 0.31% | 400 |