TOW Co.,Ltd. (TYO:4767)
Japan · Delayed Price · Currency is JPY 386.00
-5.00 (-1.28%)
Oct 26, 2026, 3:30 PM JST
TOW Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 391.00 | 391.00 | 384.00 | 386.00 | 386.00 | -1.28% | 136,700 |
| Oct 23, 2026 | 393.00 | 395.00 | 389.00 | 391.00 | 391.00 | - | 93,800 |
| Oct 22, 2026 | 391.00 | 395.00 | 391.00 | 391.00 | 391.00 | - | 56,800 |
| Oct 21, 2026 | 394.00 | 394.00 | 391.00 | 391.00 | 391.00 | 0.51% | 90,500 |
| Oct 20, 2026 | 400.00 | 400.00 | 389.00 | 389.00 | 389.00 | -2.26% | 84,900 |
| Oct 19, 2026 | 400.00 | 400.00 | 396.00 | 398.00 | 398.00 | -0.50% | 114,500 |
| Oct 16, 2026 | 400.00 | 404.00 | 398.00 | 400.00 | 400.00 | 1.01% | 127,200 |
| Oct 15, 2026 | 399.00 | 401.00 | 396.00 | 396.00 | 396.00 | -1.00% | 76,900 |
| Oct 14, 2026 | 400.00 | 401.00 | 398.00 | 400.00 | 400.00 | 0.25% | 56,900 |
| Oct 13, 2026 | 399.00 | 402.00 | 395.00 | 399.00 | 399.00 | 0.76% | 88,300 |
| Oct 9, 2026 | 391.00 | 397.00 | 391.00 | 396.00 | 396.00 | 1.02% | 78,000 |
| Oct 8, 2026 | 390.00 | 393.00 | 390.00 | 392.00 | 392.00 | -0.51% | 94,900 |
| Oct 7, 2026 | 391.00 | 397.00 | 391.00 | 394.00 | 394.00 | 0.25% | 118,600 |
| Oct 6, 2026 | 387.00 | 394.00 | 387.00 | 393.00 | 393.00 | 1.55% | 68,200 |
| Oct 5, 2026 | 390.00 | 392.00 | 387.00 | 387.00 | 387.00 | -0.77% | 97,600 |
| Oct 2, 2026 | 397.00 | 397.00 | 388.00 | 390.00 | 390.00 | -2.01% | 111,500 |
| Oct 1, 2026 | 393.00 | 403.00 | 393.00 | 398.00 | 398.00 | 0.76% | 260,500 |
| Sep 30, 2026 | 393.00 | 398.00 | 391.00 | 395.00 | 395.00 | 0.51% | 159,900 |
| Sep 29, 2026 | 393.00 | 393.00 | 385.00 | 393.00 | 393.00 | -0.25% | 397,400 |
| Sep 28, 2026 | 395.00 | 396.00 | 391.00 | 394.00 | 394.00 | -0.25% | 154,300 |
| Sep 25, 2026 | 391.00 | 395.00 | 389.00 | 395.00 | 395.00 | 1.54% | 162,900 |
| Sep 24, 2026 | 391.00 | 393.00 | 388.00 | 389.00 | 389.00 | -1.02% | 172,600 |
| Sep 18, 2026 | 393.00 | 395.00 | 390.00 | 393.00 | 393.00 | 0.26% | 118,900 |
| Sep 17, 2026 | 391.00 | 395.00 | 388.00 | 392.00 | 392.00 | 0.77% | 105,500 |
| Sep 16, 2026 | 390.00 | 391.00 | 387.00 | 389.00 | 389.00 | 0.26% | 72,300 |
| Sep 15, 2026 | 379.00 | 389.00 | 379.00 | 388.00 | 388.00 | 2.11% | 141,200 |
| Sep 14, 2026 | 380.00 | 382.00 | 377.00 | 380.00 | 380.00 | 0.53% | 62,600 |
| Sep 11, 2026 | 375.00 | 380.00 | 373.00 | 378.00 | 378.00 | -0.53% | 94,200 |
| Sep 10, 2026 | 377.00 | 381.00 | 376.00 | 380.00 | 380.00 | - | 52,500 |
| Sep 9, 2026 | 384.00 | 387.00 | 379.00 | 380.00 | 380.00 | -1.55% | 114,300 |
| Sep 8, 2026 | 387.00 | 387.00 | 383.00 | 386.00 | 386.00 | -0.26% | 68,300 |
| Sep 7, 2026 | 389.00 | 389.00 | 383.00 | 387.00 | 387.00 | -0.77% | 135,800 |
| Sep 4, 2026 | 383.00 | 392.00 | 381.00 | 390.00 | 390.00 | 1.04% | 159,500 |
| Sep 3, 2026 | 390.00 | 394.00 | 384.00 | 386.00 | 386.00 | -1.78% | 107,300 |
| Sep 2, 2026 | 393.00 | 394.00 | 389.00 | 393.00 | 393.00 | -0.76% | 177,200 |
| Sep 1, 2026 | 395.00 | 397.00 | 392.00 | 396.00 | 396.00 | 0.25% | 106,500 |
| Aug 31, 2026 | 393.00 | 397.00 | 392.00 | 395.00 | 395.00 | - | 110,400 |
| Aug 28, 2026 | 391.00 | 395.00 | 390.00 | 395.00 | 395.00 | 0.51% | 118,700 |
| Aug 27, 2026 | 391.00 | 395.00 | 390.00 | 393.00 | 393.00 | 0.51% | 114,500 |
| Aug 26, 2026 | 395.00 | 396.00 | 389.00 | 391.00 | 391.00 | -0.76% | 140,200 |
| Aug 25, 2026 | 397.00 | 397.00 | 393.00 | 394.00 | 394.00 | -0.51% | 105,900 |
| 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 |