TOW Co.,Ltd. (TYO:4767)
Japan · Delayed Price · Currency is JPY 331.00
-5.00 (-1.49%)
Aug 4, 2026, 3:30 PM JST
TOW Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 354.00 | 354.00 | 350.00 | 351.00 | 341.12 | -0.85% | 123,500 |
| Jun 10, 2026 | 354.00 | 356.00 | 352.00 | 354.00 | 344.03 | 0.85% | 96,400 |
| Jun 9, 2026 | 354.00 | 356.00 | 351.00 | 351.00 | 341.12 | - | 83,200 |
| Jun 8, 2026 | 352.00 | 356.00 | 351.00 | 351.00 | 341.12 | -0.85% | 98,100 |
| Jun 5, 2026 | 352.00 | 357.00 | 349.00 | 354.00 | 344.03 | 1.72% | 76,400 |
| Jun 4, 2026 | 349.00 | 350.00 | 345.00 | 348.00 | 338.20 | -0.29% | 73,700 |
| Jun 3, 2026 | 348.00 | 351.00 | 344.00 | 349.00 | 339.17 | 0.58% | 82,900 |
| Jun 2, 2026 | 349.00 | 351.00 | 346.00 | 347.00 | 337.23 | -0.86% | 148,700 |
| Jun 1, 2026 | 356.00 | 357.00 | 350.00 | 350.00 | 340.15 | -1.96% | 255,900 |
| May 29, 2026 | 359.00 | 362.00 | 357.00 | 357.00 | 346.95 | - | 133,400 |
| May 28, 2026 | 356.00 | 360.00 | 355.00 | 357.00 | 346.95 | 0.28% | 126,200 |
| May 27, 2026 | 354.00 | 357.00 | 353.00 | 356.00 | 345.98 | 0.85% | 81,700 |
| May 26, 2026 | 354.00 | 356.00 | 352.00 | 353.00 | 343.06 | -0.28% | 67,100 |