TOW Co.,Ltd. (TYO:4767)
Japan · Delayed Price · Currency is JPY 363.00
-7.00 (-1.89%)
Mar 30, 2026, 12:45 PM JST
TOW Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 369.00 | 371.00 | 365.00 | 370.00 | 370.00 | 0.27% | 120,000 |
| Mar 26, 2026 | 368.00 | 369.00 | 365.00 | 369.00 | 369.00 | - | 53,500 |
| Mar 25, 2026 | 370.00 | 370.00 | 365.00 | 369.00 | 369.00 | 1.10% | 120,500 |
| Mar 24, 2026 | 363.00 | 366.00 | 360.00 | 365.00 | 365.00 | 2.53% | 52,000 |
| Mar 23, 2026 | 362.00 | 362.00 | 356.00 | 356.00 | 356.00 | -2.73% | 129,200 |
| Mar 19, 2026 | 366.00 | 368.00 | 363.00 | 366.00 | 366.00 | -1.08% | 73,600 |
| Mar 18, 2026 | 365.00 | 370.00 | 364.00 | 370.00 | 370.00 | 2.21% | 98,100 |
| Mar 17, 2026 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | -0.28% | 71,200 |
| Mar 16, 2026 | 364.00 | 365.00 | 362.00 | 363.00 | 363.00 | 0.28% | 79,400 |
| Mar 13, 2026 | 360.00 | 364.00 | 360.00 | 362.00 | 362.00 | - | 83,900 |
| Mar 12, 2026 | 366.00 | 366.00 | 361.00 | 362.00 | 362.00 | -1.36% | 98,900 |
| Mar 11, 2026 | 370.00 | 370.00 | 365.00 | 367.00 | 367.00 | -0.27% | 101,000 |
| Mar 10, 2026 | 369.00 | 369.00 | 364.00 | 368.00 | 368.00 | 1.10% | 86,200 |
| Mar 9, 2026 | 363.00 | 366.00 | 358.00 | 364.00 | 364.00 | -1.36% | 180,700 |
| Mar 6, 2026 | 371.00 | 371.00 | 368.00 | 369.00 | 369.00 | -0.54% | 68,300 |
| Mar 5, 2026 | 370.00 | 374.00 | 367.00 | 371.00 | 371.00 | 2.20% | 86,600 |
| Mar 4, 2026 | 365.00 | 369.00 | 360.00 | 363.00 | 363.00 | -2.16% | 199,200 |
| Mar 3, 2026 | 380.00 | 380.00 | 371.00 | 371.00 | 371.00 | -2.37% | 220,400 |
| Mar 2, 2026 | 380.00 | 383.00 | 378.00 | 380.00 | 380.00 | -1.04% | 92,400 |
| Feb 27, 2026 | 381.00 | 386.00 | 381.00 | 384.00 | 384.00 | 1.05% | 138,200 |
| Feb 26, 2026 | 380.00 | 383.00 | 380.00 | 380.00 | 380.00 | - | 53,700 |
| Feb 25, 2026 | 383.00 | 383.00 | 377.00 | 380.00 | 380.00 | 0.53% | 92,200 |
| Feb 24, 2026 | 377.00 | 381.00 | 374.00 | 378.00 | 378.00 | 0.27% | 73,500 |
| Feb 20, 2026 | 380.00 | 380.00 | 376.00 | 377.00 | 377.00 | -0.79% | 61,300 |
| Feb 19, 2026 | 380.00 | 381.00 | 373.00 | 380.00 | 380.00 | 0.53% | 86,400 |
| Feb 18, 2026 | 380.00 | 381.00 | 377.00 | 378.00 | 378.00 | -0.26% | 49,400 |
| Feb 17, 2026 | 384.00 | 384.00 | 377.00 | 379.00 | 379.00 | - | 85,800 |
| Feb 16, 2026 | 389.00 | 394.00 | 379.00 | 379.00 | 379.00 | -1.30% | 177,100 |
| Feb 13, 2026 | 388.00 | 392.00 | 383.00 | 384.00 | 384.00 | -1.03% | 105,700 |
| Feb 12, 2026 | 385.00 | 391.00 | 385.00 | 388.00 | 388.00 | 1.57% | 177,200 |
| Feb 10, 2026 | 378.00 | 382.00 | 376.00 | 382.00 | 382.00 | 1.87% | 148,000 |
| Feb 9, 2026 | 379.00 | 379.00 | 374.00 | 375.00 | 375.00 | 0.27% | 90,500 |
| Feb 6, 2026 | 375.00 | 377.00 | 372.00 | 374.00 | 374.00 | -0.27% | 67,600 |
| Feb 5, 2026 | 374.00 | 377.00 | 374.00 | 375.00 | 375.00 | 0.27% | 48,100 |
| Feb 4, 2026 | 378.00 | 379.00 | 373.00 | 374.00 | 374.00 | -1.06% | 56,700 |
| Feb 3, 2026 | 375.00 | 380.00 | 374.00 | 378.00 | 378.00 | 0.80% | 74,300 |
| Feb 2, 2026 | 375.00 | 380.00 | 373.00 | 375.00 | 375.00 | -0.79% | 73,900 |
| Jan 30, 2026 | 371.00 | 378.00 | 370.00 | 378.00 | 378.00 | 2.16% | 106,600 |
| Jan 29, 2026 | 373.00 | 375.00 | 367.00 | 370.00 | 370.00 | -0.54% | 346,300 |
| Jan 28, 2026 | 373.00 | 375.00 | 370.00 | 372.00 | 372.00 | -0.80% | 100,900 |
| Jan 27, 2026 | 378.00 | 378.00 | 375.00 | 375.00 | 375.00 | -0.79% | 74,700 |
| Jan 26, 2026 | 385.00 | 385.00 | 378.00 | 378.00 | 378.00 | -2.33% | 98,700 |
| Jan 23, 2026 | 385.00 | 391.00 | 384.00 | 387.00 | 387.00 | 0.52% | 120,400 |
| Jan 22, 2026 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1.85% | 115,900 |
| Jan 21, 2026 | 381.00 | 381.00 | 377.00 | 378.00 | 378.00 | -1.05% | 95,200 |
| Jan 20, 2026 | 387.00 | 387.00 | 381.00 | 382.00 | 382.00 | -1.29% | 112,000 |
| Jan 19, 2026 | 390.00 | 390.00 | 385.00 | 387.00 | 387.00 | -0.77% | 73,300 |
| Jan 16, 2026 | 392.00 | 392.00 | 388.00 | 390.00 | 390.00 | -0.51% | 68,700 |
| Jan 15, 2026 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | 0.26% | 69,500 |
| Jan 14, 2026 | 395.00 | 397.00 | 389.00 | 391.00 | 391.00 | -0.76% | 108,000 |