The Japan Wool Textile Co., Ltd. (TYO:3201)
Japan · Delayed Price · Currency is JPY 1,914.00
+2.00 (0.10%)
Aug 3, 2026, 3:30 PM JST
The Japan Wool Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,917.00 | 1,950.00 | 1,900.00 | 1,912.00 | 1,912.00 | -0.05% | 121,600 |
| Jul 30, 2026 | 1,901.00 | 1,922.00 | 1,892.00 | 1,913.00 | 1,913.00 | 0.31% | 519,300 |
| Jul 29, 2026 | 1,918.00 | 1,924.00 | 1,888.00 | 1,907.00 | 1,907.00 | 0.16% | 109,800 |
| Jul 28, 2026 | 1,940.00 | 1,940.00 | 1,888.00 | 1,904.00 | 1,904.00 | -1.19% | 104,400 |
| Jul 27, 2026 | 1,878.00 | 1,939.00 | 1,877.00 | 1,927.00 | 1,927.00 | 4.22% | 140,600 |
| Jul 24, 2026 | 1,841.00 | 1,860.00 | 1,839.00 | 1,849.00 | 1,849.00 | -0.91% | 66,500 |
| Jul 23, 2026 | 1,863.00 | 1,870.00 | 1,842.00 | 1,866.00 | 1,866.00 | 0.16% | 56,000 |
| Jul 22, 2026 | 1,872.00 | 1,881.00 | 1,852.00 | 1,863.00 | 1,863.00 | -0.48% | 88,500 |
| Jul 21, 2026 | 1,850.00 | 1,880.00 | 1,850.00 | 1,872.00 | 1,872.00 | 1.35% | 99,000 |
| Jul 17, 2026 | 1,896.00 | 1,906.00 | 1,834.00 | 1,847.00 | 1,847.00 | -2.33% | 143,000 |
| Jul 16, 2026 | 1,826.00 | 1,937.00 | 1,815.00 | 1,891.00 | 1,891.00 | 3.45% | 221,100 |
| Jul 15, 2026 | 1,871.00 | 1,906.00 | 1,812.00 | 1,828.00 | 1,828.00 | -1.24% | 235,000 |
| Jul 14, 2026 | 1,895.00 | 1,898.00 | 1,838.00 | 1,851.00 | 1,851.00 | -1.80% | 103,000 |
| Jul 13, 2026 | 1,876.00 | 1,898.00 | 1,866.00 | 1,885.00 | 1,885.00 | 1.89% | 144,700 |
| Jul 10, 2026 | 1,858.00 | 1,877.00 | 1,837.00 | 1,850.00 | 1,850.00 | 0.49% | 127,800 |
| Jul 9, 2026 | 1,829.00 | 1,843.00 | 1,821.00 | 1,841.00 | 1,841.00 | 0.66% | 80,600 |
| Jul 8, 2026 | 1,794.00 | 1,838.00 | 1,792.00 | 1,829.00 | 1,829.00 | 1.95% | 142,300 |
| Jul 7, 2026 | 1,815.00 | 1,819.00 | 1,791.00 | 1,794.00 | 1,794.00 | -1.05% | 59,700 |
| Jul 6, 2026 | 1,792.00 | 1,815.00 | 1,789.00 | 1,813.00 | 1,813.00 | 1.34% | 72,200 |
| Jul 3, 2026 | 1,762.00 | 1,792.00 | 1,762.00 | 1,789.00 | 1,789.00 | 2.35% | 95,100 |
| Jul 2, 2026 | 1,729.00 | 1,762.00 | 1,710.00 | 1,748.00 | 1,748.00 | 2.28% | 127,100 |
| Jul 1, 2026 | 1,701.00 | 1,722.00 | 1,686.00 | 1,709.00 | 1,709.00 | 0.23% | 122,100 |
| Jun 30, 2026 | 1,728.00 | 1,743.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.04% | 120,800 |
| Jun 29, 2026 | 1,725.00 | 1,740.00 | 1,713.00 | 1,723.00 | 1,723.00 | 0.64% | 111,600 |
| Jun 26, 2026 | 1,680.00 | 1,720.00 | 1,680.00 | 1,712.00 | 1,712.00 | 1.36% | 105,100 |
| Jun 25, 2026 | 1,692.00 | 1,700.00 | 1,682.00 | 1,689.00 | 1,689.00 | 0.84% | 55,200 |
| Jun 24, 2026 | 1,678.00 | 1,689.00 | 1,673.00 | 1,675.00 | 1,675.00 | -0.95% | 66,100 |
| Jun 23, 2026 | 1,689.00 | 1,698.00 | 1,673.00 | 1,691.00 | 1,691.00 | 0.96% | 122,000 |
| Jun 22, 2026 | 1,686.00 | 1,704.00 | 1,673.00 | 1,675.00 | 1,675.00 | -1.35% | 112,200 |
| Jun 19, 2026 | 1,696.00 | 1,716.00 | 1,688.00 | 1,698.00 | 1,698.00 | -0.29% | 130,400 |
| Jun 18, 2026 | 1,712.00 | 1,731.00 | 1,701.00 | 1,703.00 | 1,703.00 | - | 97,000 |
| Jun 17, 2026 | 1,716.00 | 1,726.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.18% | 89,700 |
| Jun 16, 2026 | 1,721.00 | 1,721.00 | 1,702.00 | 1,706.00 | 1,706.00 | -1.73% | 69,800 |
| Jun 15, 2026 | 1,752.00 | 1,767.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.87% | 67,500 |
| Jun 12, 2026 | 1,712.00 | 1,750.00 | 1,703.00 | 1,721.00 | 1,721.00 | 0.94% | 134,300 |
| Jun 11, 2026 | 1,707.00 | 1,708.00 | 1,670.00 | 1,705.00 | 1,705.00 | -0.18% | 93,600 |
| Jun 10, 2026 | 1,737.00 | 1,737.00 | 1,704.00 | 1,708.00 | 1,708.00 | -1.39% | 96,000 |
| Jun 9, 2026 | 1,740.00 | 1,767.00 | 1,721.00 | 1,732.00 | 1,732.00 | 0.70% | 155,700 |
| Jun 8, 2026 | 1,720.00 | 1,744.00 | 1,652.00 | 1,720.00 | 1,720.00 | -1.71% | 222,400 |
| Jun 5, 2026 | 1,744.00 | 1,770.00 | 1,734.00 | 1,750.00 | 1,750.00 | 0.63% | 92,700 |
| Jun 4, 2026 | 1,730.00 | 1,750.00 | 1,723.00 | 1,739.00 | 1,739.00 | -1.19% | 76,800 |
| Jun 3, 2026 | 1,728.00 | 1,789.00 | 1,726.00 | 1,760.00 | 1,760.00 | 1.85% | 177,200 |
| Jun 2, 2026 | 1,713.00 | 1,752.00 | 1,687.00 | 1,728.00 | 1,728.00 | -0.46% | 207,200 |
| Jun 1, 2026 | 1,755.00 | 1,768.00 | 1,728.00 | 1,736.00 | 1,736.00 | -1.08% | 244,700 |
| May 29, 2026 | 1,803.00 | 1,803.00 | 1,755.00 | 1,755.00 | 1,755.00 | -2.55% | 206,600 |
| May 28, 2026 | 1,848.00 | 1,848.00 | 1,790.00 | 1,801.00 | 1,801.00 | -3.07% | 497,600 |
| May 27, 2026 | 1,901.00 | 1,912.00 | 1,866.00 | 1,876.00 | 1,858.00 | -0.64% | 646,600 |
| May 26, 2026 | 1,927.00 | 1,927.00 | 1,853.00 | 1,888.00 | 1,869.88 | -2.58% | 373,900 |
| May 25, 2026 | 1,831.00 | 1,938.00 | 1,800.00 | 1,938.00 | 1,919.41 | 6.89% | 730,700 |
| May 22, 2026 | 1,845.00 | 1,890.00 | 1,797.00 | 1,813.00 | 1,795.60 | -2.05% | 297,200 |