TOW Co.,Ltd. (TYO:4767)
Japan · Delayed Price · Currency is JPY 396.00
-5.00 (-1.25%)
Aug 24, 2026, 3:30 PM JST
TOW Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 400.00 | 402.00 | 394.00 | 396.00 | 396.00 | -1.25% | 140,500 |
| Aug 21, 2026 | 389.00 | 409.00 | 387.00 | 401.00 | 401.00 | 3.89% | 450,700 |
| Aug 20, 2026 | 383.00 | 386.00 | 380.00 | 386.00 | 386.00 | 1.58% | 166,300 |
| Aug 19, 2026 | 384.00 | 386.00 | 378.00 | 380.00 | 380.00 | -1.55% | 122,000 |
| Aug 18, 2026 | 387.00 | 389.00 | 384.00 | 386.00 | 386.00 | -0.26% | 180,100 |
| Aug 17, 2026 | 387.00 | 387.00 | 383.00 | 387.00 | 387.00 | - | 144,000 |
| Aug 14, 2026 | 371.00 | 390.00 | 371.00 | 387.00 | 387.00 | 4.31% | 456,500 |
| Aug 13, 2026 | 368.00 | 376.00 | 365.00 | 371.00 | 371.00 | -0.27% | 239,200 |
| Aug 12, 2026 | 372.00 | 373.00 | 365.00 | 372.00 | 372.00 | 0.27% | 124,100 |
| Aug 10, 2026 | 365.00 | 376.00 | 363.00 | 371.00 | 371.00 | 0.27% | 381,500 |
| Aug 7, 2026 | 345.00 | 370.00 | 343.00 | 370.00 | 370.00 | 9.14% | 958,900 |
| Aug 6, 2026 | 333.00 | 342.00 | 333.00 | 339.00 | 339.00 | 1.19% | 222,500 |
| Aug 5, 2026 | 335.00 | 338.00 | 333.00 | 335.00 | 335.00 | 1.21% | 271,200 |
| Aug 4, 2026 | 336.00 | 337.00 | 331.00 | 331.00 | 331.00 | -1.49% | 78,500 |
| Aug 3, 2026 | 337.00 | 337.00 | 334.00 | 336.00 | 336.00 | - | 104,400 |
| Jul 31, 2026 | 340.00 | 341.00 | 336.00 | 336.00 | 336.00 | -1.18% | 82,400 |
| Jul 30, 2026 | 340.00 | 344.00 | 340.00 | 340.00 | 340.00 | -0.87% | 123,900 |
| Jul 29, 2026 | 341.00 | 343.00 | 339.00 | 343.00 | 343.00 | 1.18% | 128,900 |
| Jul 28, 2026 | 338.00 | 340.00 | 338.00 | 339.00 | 339.00 | -0.29% | 151,300 |
| Jul 27, 2026 | 336.00 | 340.00 | 335.00 | 340.00 | 340.00 | 1.49% | 91,800 |
| Jul 24, 2026 | 335.00 | 336.00 | 333.00 | 335.00 | 335.00 | -0.30% | 101,400 |
| Jul 23, 2026 | 336.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.30% | 46,300 |
| Jul 22, 2026 | 336.00 | 337.00 | 331.00 | 335.00 | 335.00 | 0.30% | 110,500 |
| Jul 21, 2026 | 335.00 | 336.00 | 333.00 | 334.00 | 334.00 | 0.60% | 89,600 |
| Jul 17, 2026 | 335.00 | 336.00 | 331.00 | 332.00 | 332.00 | -0.30% | 152,800 |
| Jul 16, 2026 | 334.00 | 336.00 | 333.00 | 333.00 | 333.00 | -0.30% | 65,400 |
| Jul 15, 2026 | 336.00 | 336.00 | 333.00 | 334.00 | 334.00 | -0.30% | 56,100 |
| Jul 14, 2026 | 335.00 | 337.00 | 333.00 | 335.00 | 335.00 | 0.60% | 97,400 |
| Jul 13, 2026 | 335.00 | 338.00 | 333.00 | 333.00 | 333.00 | -0.60% | 111,800 |
| Jul 10, 2026 | 334.00 | 336.00 | 332.00 | 335.00 | 335.00 | 0.90% | 128,700 |
| Jul 9, 2026 | 332.00 | 333.00 | 330.00 | 332.00 | 332.00 | 0.30% | 106,800 |
| Jul 8, 2026 | 332.00 | 333.00 | 329.00 | 331.00 | 331.00 | 0.30% | 114,200 |
| Jul 7, 2026 | 331.00 | 332.00 | 328.00 | 330.00 | 330.00 | 0.92% | 107,000 |
| Jul 6, 2026 | 329.00 | 331.00 | 326.00 | 327.00 | 327.00 | 0.62% | 182,900 |
| Jul 3, 2026 | 330.00 | 331.00 | 325.00 | 325.00 | 325.00 | -0.61% | 215,100 |
| Jul 2, 2026 | 325.00 | 330.00 | 324.00 | 327.00 | 327.00 | 1.87% | 132,300 |
| Jul 1, 2026 | 321.00 | 323.00 | 319.00 | 321.00 | 321.00 | 0.63% | 111,800 |
| Jun 30, 2026 | 324.00 | 324.00 | 317.00 | 319.00 | 319.00 | -0.31% | 99,800 |
| Jun 29, 2026 | 317.00 | 325.00 | 316.00 | 320.00 | 320.00 | 1.31% | 477,000 |
| Jun 26, 2026 | 328.00 | 328.00 | 324.00 | 325.00 | 315.85 | -0.61% | 914,000 |
| Jun 25, 2026 | 330.00 | 331.00 | 326.00 | 327.00 | 317.79 | - | 341,000 |
| Jun 24, 2026 | 326.00 | 337.00 | 325.00 | 327.00 | 317.79 | 0.31% | 459,500 |
| Jun 23, 2026 | 336.00 | 336.00 | 325.00 | 326.00 | 316.82 | -2.98% | 402,300 |
| Jun 22, 2026 | 336.00 | 340.00 | 331.00 | 336.00 | 326.54 | - | 237,700 |
| Jun 19, 2026 | 344.00 | 344.00 | 333.00 | 336.00 | 326.54 | -1.75% | 363,900 |
| Jun 18, 2026 | 346.00 | 347.00 | 342.00 | 342.00 | 332.37 | -0.87% | 142,900 |
| Jun 17, 2026 | 342.00 | 347.00 | 340.00 | 345.00 | 335.29 | 1.47% | 121,200 |
| Jun 16, 2026 | 347.00 | 347.00 | 339.00 | 340.00 | 330.43 | -2.02% | 272,100 |
| Jun 15, 2026 | 349.00 | 349.00 | 344.00 | 347.00 | 337.23 | 0.58% | 217,400 |
| Jun 12, 2026 | 351.00 | 354.00 | 344.00 | 345.00 | 335.29 | -1.71% | 452,100 |