The Japan Wool Textile Co., Ltd. (TYO:3201)
Japan · Delayed Price · Currency is JPY 1,814.00
+33.00 (1.85%)
May 7, 2026, 3:30 PM JST
The Japan Wool Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 1,906.00 | 1,932.00 | 1,897.00 | 1,908.00 | 1,908.00 | 1.98% | 104,700 |
| Mar 10, 2026 | 1,877.00 | 1,889.00 | 1,850.00 | 1,871.00 | 1,871.00 | 1.14% | 89,900 |
| Mar 9, 2026 | 1,806.00 | 1,857.00 | 1,805.00 | 1,850.00 | 1,850.00 | -3.70% | 103,100 |
| Mar 6, 2026 | 1,910.00 | 1,921.00 | 1,885.00 | 1,921.00 | 1,921.00 | -0.41% | 122,000 |
| Mar 5, 2026 | 1,967.00 | 1,976.00 | 1,915.00 | 1,929.00 | 1,929.00 | 1.96% | 149,800 |
| Mar 4, 2026 | 1,920.00 | 1,937.00 | 1,856.00 | 1,892.00 | 1,892.00 | -4.59% | 171,500 |
| Mar 3, 2026 | 2,060.00 | 2,060.00 | 1,975.00 | 1,983.00 | 1,983.00 | -4.85% | 160,700 |
| Mar 2, 2026 | 2,061.00 | 2,098.00 | 2,045.00 | 2,084.00 | 2,084.00 | -0.57% | 190,200 |
| Feb 27, 2026 | 2,057.00 | 2,100.00 | 2,047.00 | 2,096.00 | 2,096.00 | 2.04% | 104,800 |
| Feb 26, 2026 | 2,047.00 | 2,113.00 | 2,032.00 | 2,054.00 | 2,054.00 | 0.39% | 274,800 |
| Feb 25, 2026 | 2,066.00 | 2,067.00 | 2,034.00 | 2,046.00 | 2,046.00 | -1.06% | 128,000 |
| Feb 24, 2026 | 2,024.00 | 2,079.00 | 2,000.00 | 2,068.00 | 2,068.00 | 2.99% | 251,100 |
| Feb 20, 2026 | 2,002.00 | 2,021.00 | 1,993.00 | 2,008.00 | 2,008.00 | -0.20% | 212,400 |
| Feb 19, 2026 | 2,000.00 | 2,012.00 | 1,982.00 | 2,012.00 | 2,012.00 | 0.60% | 78,000 |