The Japan Wool Textile Co., Ltd. (TYO:3201)
Japan · Delayed Price · Currency is JPY 1,795.00
-81.00 (-4.32%)
May 28, 2026, 2:08 PM JST
The Japan Wool Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,901.00 | 1,912.00 | 1,870.00 | 1,877.00 | - | -0.58% | 388,700 |
| May 26, 2026 | 1,927.00 | 1,927.00 | 1,853.00 | 1,888.00 | 1,888.00 | -2.58% | 373,900 |
| May 25, 2026 | 1,831.00 | 1,938.00 | 1,800.00 | 1,938.00 | 1,938.00 | 6.89% | 730,700 |
| May 22, 2026 | 1,845.00 | 1,890.00 | 1,797.00 | 1,813.00 | 1,813.00 | -2.05% | 297,200 |
| May 21, 2026 | 1,829.00 | 1,869.00 | 1,815.00 | 1,851.00 | 1,851.00 | 2.49% | 356,600 |
| May 20, 2026 | 1,833.00 | 1,841.00 | 1,758.00 | 1,806.00 | 1,806.00 | -1.42% | 392,900 |
| May 19, 2026 | 1,825.00 | 1,844.00 | 1,816.00 | 1,832.00 | 1,832.00 | 2.00% | 197,700 |
| May 18, 2026 | 1,810.00 | 1,812.00 | 1,791.00 | 1,796.00 | 1,796.00 | -1.64% | 122,400 |
| May 15, 2026 | 1,813.00 | 1,836.00 | 1,808.00 | 1,826.00 | 1,826.00 | 0.38% | 199,700 |
| May 14, 2026 | 1,813.00 | 1,870.00 | 1,806.00 | 1,819.00 | 1,819.00 | 0.28% | 178,500 |
| May 13, 2026 | 1,795.00 | 1,829.00 | 1,793.00 | 1,814.00 | 1,814.00 | 0.61% | 138,100 |
| May 12, 2026 | 1,822.00 | 1,825.00 | 1,796.00 | 1,803.00 | 1,803.00 | -0.72% | 122,100 |
| May 11, 2026 | 1,822.00 | 1,822.00 | 1,805.00 | 1,816.00 | 1,816.00 | 1.00% | 91,000 |
| May 8, 2026 | 1,800.00 | 1,807.00 | 1,777.00 | 1,798.00 | 1,798.00 | -0.88% | 101,400 |
| May 7, 2026 | 1,810.00 | 1,825.00 | 1,801.00 | 1,814.00 | 1,814.00 | 1.85% | 124,300 |
| May 1, 2026 | 1,771.00 | 1,792.00 | 1,754.00 | 1,781.00 | 1,781.00 | -0.22% | 113,300 |
| Apr 30, 2026 | 1,779.00 | 1,789.00 | 1,764.00 | 1,785.00 | 1,785.00 | -0.56% | 126,600 |
| Apr 28, 2026 | 1,773.00 | 1,795.00 | 1,758.00 | 1,795.00 | 1,795.00 | 1.99% | 115,700 |
| Apr 27, 2026 | 1,746.00 | 1,768.00 | 1,741.00 | 1,760.00 | 1,760.00 | 0.80% | 74,900 |
| Apr 24, 2026 | 1,770.00 | 1,771.00 | 1,736.00 | 1,746.00 | 1,746.00 | -1.30% | 69,600 |
| Apr 23, 2026 | 1,800.00 | 1,804.00 | 1,755.00 | 1,769.00 | 1,769.00 | -1.94% | 112,400 |
| Apr 22, 2026 | 1,821.00 | 1,833.00 | 1,789.00 | 1,804.00 | 1,804.00 | -1.47% | 142,700 |
| Apr 21, 2026 | 1,839.00 | 1,849.00 | 1,813.00 | 1,831.00 | 1,831.00 | -0.38% | 113,600 |
| Apr 20, 2026 | 1,847.00 | 1,861.00 | 1,826.00 | 1,838.00 | 1,838.00 | 0.66% | 134,200 |
| Apr 17, 2026 | 1,834.00 | 1,847.00 | 1,816.00 | 1,826.00 | 1,826.00 | -0.44% | 113,400 |
| Apr 16, 2026 | 1,813.00 | 1,835.00 | 1,801.00 | 1,834.00 | 1,834.00 | 1.95% | 147,200 |
| Apr 15, 2026 | 1,816.00 | 1,841.00 | 1,785.00 | 1,799.00 | 1,799.00 | 1.01% | 181,400 |
| Apr 14, 2026 | 1,781.00 | 1,797.00 | 1,768.00 | 1,781.00 | 1,781.00 | 0.11% | 127,400 |
| Apr 13, 2026 | 1,822.00 | 1,838.00 | 1,766.00 | 1,779.00 | 1,779.00 | -2.15% | 218,400 |
| Apr 10, 2026 | 1,925.00 | 1,925.00 | 1,812.00 | 1,818.00 | 1,818.00 | -4.16% | 160,500 |
| Apr 9, 2026 | 1,916.00 | 1,937.00 | 1,897.00 | 1,897.00 | 1,897.00 | -0.47% | 74,500 |
| Apr 8, 2026 | 1,913.00 | 1,918.00 | 1,896.00 | 1,906.00 | 1,906.00 | 1.55% | 113,000 |
| Apr 7, 2026 | 1,892.00 | 1,902.00 | 1,869.00 | 1,877.00 | 1,877.00 | -0.11% | 67,800 |
| Apr 6, 2026 | 1,868.00 | 1,893.00 | 1,863.00 | 1,879.00 | 1,879.00 | 0.59% | 57,000 |
| Apr 3, 2026 | 1,863.00 | 1,877.00 | 1,854.00 | 1,868.00 | 1,868.00 | 0.16% | 68,000 |
| Apr 2, 2026 | 1,887.00 | 1,912.00 | 1,858.00 | 1,865.00 | 1,865.00 | -1.11% | 106,500 |
| Apr 1, 2026 | 1,873.00 | 1,886.00 | 1,848.00 | 1,886.00 | 1,886.00 | 4.95% | 110,600 |
| Mar 31, 2026 | 1,789.00 | 1,820.00 | 1,776.00 | 1,797.00 | 1,797.00 | -0.11% | 97,700 |
| Mar 30, 2026 | 1,756.00 | 1,799.00 | 1,743.00 | 1,799.00 | 1,799.00 | -1.75% | 131,800 |
| Mar 27, 2026 | 1,846.00 | 1,847.00 | 1,823.00 | 1,831.00 | 1,831.00 | -1.03% | 103,700 |
| Mar 26, 2026 | 1,882.00 | 1,882.00 | 1,826.00 | 1,850.00 | 1,850.00 | -0.38% | 79,500 |
| Mar 25, 2026 | 1,862.00 | 1,873.00 | 1,852.00 | 1,857.00 | 1,857.00 | 1.92% | 100,600 |
| Mar 24, 2026 | 1,809.00 | 1,826.00 | 1,809.00 | 1,822.00 | 1,822.00 | 3.00% | 71,000 |
| Mar 23, 2026 | 1,815.00 | 1,815.00 | 1,760.00 | 1,769.00 | 1,769.00 | -4.69% | 97,000 |
| Mar 19, 2026 | 1,881.00 | 1,886.00 | 1,856.00 | 1,856.00 | 1,856.00 | -3.13% | 185,700 |
| Mar 18, 2026 | 1,875.00 | 1,916.00 | 1,874.00 | 1,916.00 | 1,916.00 | 2.90% | 115,800 |
| Mar 17, 2026 | 1,866.00 | 1,874.00 | 1,852.00 | 1,862.00 | 1,862.00 | 1.47% | 77,800 |
| Mar 16, 2026 | 1,838.00 | 1,848.00 | 1,827.00 | 1,835.00 | 1,835.00 | -0.05% | 56,700 |
| Mar 13, 2026 | 1,824.00 | 1,866.00 | 1,823.00 | 1,836.00 | 1,836.00 | -0.65% | 106,600 |
| Mar 12, 2026 | 1,873.00 | 1,873.00 | 1,830.00 | 1,848.00 | 1,848.00 | -3.14% | 96,200 |