Townnews-Sha Co.,Ltd. (TYO:2481)
Japan · Delayed Price · Currency is JPY 653.00
+1.00 (0.15%)
Jun 23, 2026, 12:57 PM JST
Townnews-Sha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 653.00 | 653.00 | 650.00 | 652.00 | 652.00 | -0.15% | 1,800 |
| Jun 19, 2026 | 654.00 | 654.00 | 652.00 | 653.00 | 653.00 | 0.15% | 1,700 |
| Jun 18, 2026 | 651.00 | 652.00 | 651.00 | 652.00 | 652.00 | 0.15% | 700 |
| Jun 17, 2026 | 647.00 | 653.00 | 636.00 | 651.00 | 651.00 | 0.15% | 3,500 |
| Jun 16, 2026 | 650.00 | 652.00 | 646.00 | 650.00 | 650.00 | - | 3,100 |
| Jun 15, 2026 | 644.00 | 650.00 | 644.00 | 650.00 | 650.00 | 0.93% | 700 |
| Jun 12, 2026 | 638.00 | 653.00 | 631.00 | 644.00 | 644.00 | -0.62% | 4,700 |
| Jun 11, 2026 | 645.00 | 648.00 | 638.00 | 648.00 | 648.00 | 0.93% | 1,900 |
| Jun 10, 2026 | 649.00 | 651.00 | 637.00 | 642.00 | 642.00 | -1.23% | 4,300 |
| Jun 9, 2026 | 644.00 | 653.00 | 641.00 | 650.00 | 650.00 | 0.93% | 3,700 |
| Jun 8, 2026 | 653.00 | 653.00 | 642.00 | 644.00 | 644.00 | -2.87% | 5,300 |
| Jun 5, 2026 | 646.00 | 679.00 | 640.00 | 663.00 | 663.00 | 2.63% | 12,400 |
| Jun 4, 2026 | 650.00 | 652.00 | 642.00 | 646.00 | 646.00 | -1.07% | 3,600 |
| Jun 3, 2026 | 652.00 | 655.00 | 647.00 | 653.00 | 653.00 | -0.46% | 3,800 |
| Jun 2, 2026 | 665.00 | 665.00 | 650.00 | 656.00 | 656.00 | -1.35% | 7,700 |
| Jun 1, 2026 | 671.00 | 674.00 | 665.00 | 665.00 | 665.00 | -1.04% | 2,200 |
| May 29, 2026 | 669.00 | 673.00 | 660.00 | 672.00 | 672.00 | 0.60% | 4,200 |
| May 28, 2026 | 677.00 | 684.00 | 664.00 | 668.00 | 668.00 | -1.33% | 2,400 |
| May 27, 2026 | 675.00 | 686.00 | 674.00 | 677.00 | 677.00 | 0.30% | 12,600 |
| May 26, 2026 | 679.00 | 684.00 | 675.00 | 675.00 | 675.00 | -0.59% | 1,200 |
| May 25, 2026 | 674.00 | 679.00 | 674.00 | 679.00 | 679.00 | 0.74% | 2,200 |
| May 22, 2026 | 676.00 | 676.00 | 674.00 | 674.00 | 674.00 | -0.30% | 300 |
| May 21, 2026 | 668.00 | 676.00 | 662.00 | 676.00 | 676.00 | 0.60% | 3,900 |
| May 20, 2026 | 676.00 | 683.00 | 672.00 | 672.00 | 672.00 | -0.59% | 3,200 |
| May 19, 2026 | 677.00 | 682.00 | 676.00 | 676.00 | 676.00 | -0.59% | 800 |
| May 18, 2026 | 685.00 | 687.00 | 675.00 | 680.00 | 680.00 | -0.58% | 2,200 |
| May 15, 2026 | 694.00 | 697.00 | 684.00 | 684.00 | 684.00 | -1.44% | 6,100 |
| May 14, 2026 | 697.00 | 698.00 | 690.00 | 694.00 | 694.00 | 0.87% | 2,600 |
| May 13, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -0.43% | 500 |
| May 12, 2026 | 688.00 | 696.00 | 688.00 | 691.00 | 691.00 | -1.00% | 1,500 |
| May 11, 2026 | 699.00 | 706.00 | 690.00 | 698.00 | 698.00 | -0.29% | 2,700 |
| May 8, 2026 | 693.00 | 700.00 | 692.00 | 700.00 | 700.00 | 0.72% | 1,000 |
| May 7, 2026 | 697.00 | 705.00 | 695.00 | 695.00 | 695.00 | -0.86% | 1,900 |
| May 1, 2026 | 700.00 | 704.00 | 695.00 | 701.00 | 701.00 | -0.57% | 2,300 |
| Apr 30, 2026 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 1.44% | 400 |
| Apr 28, 2026 | 707.00 | 707.00 | 692.00 | 695.00 | 695.00 | -2.11% | 800 |
| Apr 27, 2026 | 701.00 | 710.00 | 694.00 | 710.00 | 710.00 | 1.57% | 6,700 |
| Apr 24, 2026 | 689.00 | 705.00 | 688.00 | 699.00 | 699.00 | 1.30% | 2,900 |
| Apr 23, 2026 | 696.00 | 696.00 | 690.00 | 690.00 | 690.00 | -0.86% | 300 |
| Apr 22, 2026 | 694.00 | 696.00 | 693.00 | 696.00 | 696.00 | 0.29% | 600 |
| Apr 21, 2026 | 690.00 | 695.00 | 688.00 | 694.00 | 694.00 | 0.58% | 1,100 |
| Apr 20, 2026 | 691.00 | 694.00 | 690.00 | 690.00 | 690.00 | - | 1,500 |
| Apr 17, 2026 | 693.00 | 693.00 | 690.00 | 690.00 | 690.00 | -0.29% | 600 |
| Apr 16, 2026 | 688.00 | 692.00 | 688.00 | 692.00 | 692.00 | 0.58% | 1,300 |
| Apr 15, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -0.29% | 100 |
| Apr 14, 2026 | 691.00 | 692.00 | 690.00 | 690.00 | 690.00 | - | 1,400 |
| Apr 13, 2026 | 691.00 | 692.00 | 684.00 | 690.00 | 690.00 | 0.15% | 2,200 |
| Apr 10, 2026 | 683.00 | 689.00 | 683.00 | 689.00 | 689.00 | - | 1,300 |
| Apr 8, 2026 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | 200 |
| Apr 7, 2026 | 683.00 | 689.00 | 683.00 | 689.00 | 689.00 | 0.88% | 1,100 |