TOW Co.,Ltd. (TYO:4767)
Japan · Delayed Price · Currency is JPY 349.00
+2.00 (0.58%)
Jun 3, 2026, 3:30 PM JST
TOW Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 349.00 | 351.00 | 346.00 | 347.00 | 347.00 | -0.86% | 148,700 |
| Jun 1, 2026 | 356.00 | 357.00 | 350.00 | 350.00 | 350.00 | -1.96% | 255,900 |
| May 29, 2026 | 359.00 | 362.00 | 357.00 | 357.00 | 357.00 | - | 133,400 |
| May 28, 2026 | 356.00 | 360.00 | 355.00 | 357.00 | 357.00 | 0.28% | 126,200 |
| May 27, 2026 | 354.00 | 357.00 | 353.00 | 356.00 | 356.00 | 0.85% | 81,700 |
| May 26, 2026 | 354.00 | 356.00 | 352.00 | 353.00 | 353.00 | -0.28% | 67,100 |
| May 25, 2026 | 360.00 | 360.00 | 353.00 | 354.00 | 354.00 | -0.56% | 123,800 |
| May 22, 2026 | 361.00 | 362.00 | 356.00 | 356.00 | 356.00 | -0.28% | 166,300 |
| May 21, 2026 | 363.00 | 363.00 | 357.00 | 357.00 | 357.00 | -0.83% | 84,800 |
| May 20, 2026 | 370.00 | 370.00 | 358.00 | 360.00 | 360.00 | -2.17% | 212,000 |
| May 19, 2026 | 364.00 | 370.00 | 364.00 | 368.00 | 368.00 | 2.22% | 171,500 |
| May 18, 2026 | 368.00 | 369.00 | 357.00 | 360.00 | 360.00 | -2.17% | 283,300 |
| May 15, 2026 | 374.00 | 374.00 | 366.00 | 368.00 | 368.00 | -0.54% | 134,100 |
| May 14, 2026 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | -1.07% | 144,900 |
| May 13, 2026 | 372.00 | 375.00 | 371.00 | 374.00 | 374.00 | 1.08% | 107,000 |
| May 12, 2026 | 373.00 | 373.00 | 370.00 | 370.00 | 370.00 | -0.27% | 54,000 |
| May 11, 2026 | 373.00 | 374.00 | 370.00 | 371.00 | 371.00 | - | 67,400 |
| May 8, 2026 | 374.00 | 376.00 | 371.00 | 371.00 | 371.00 | -0.80% | 85,400 |
| May 7, 2026 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | 0.54% | 73,900 |
| May 1, 2026 | 375.00 | 375.00 | 371.00 | 372.00 | 372.00 | -0.27% | 56,800 |
| Apr 30, 2026 | 377.00 | 378.00 | 371.00 | 373.00 | 373.00 | -1.06% | 167,800 |
| Apr 28, 2026 | 373.00 | 378.00 | 370.00 | 377.00 | 377.00 | 1.89% | 73,000 |
| Apr 27, 2026 | 371.00 | 374.00 | 370.00 | 370.00 | 370.00 | - | 85,700 |
| Apr 24, 2026 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | 76,900 |
| Apr 23, 2026 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | -1.07% | 84,900 |
| Apr 22, 2026 | 378.00 | 378.00 | 374.00 | 374.00 | 374.00 | -0.80% | 31,100 |
| Apr 21, 2026 | 375.00 | 378.00 | 374.00 | 377.00 | 377.00 | 0.80% | 76,400 |
| Apr 20, 2026 | 376.00 | 376.00 | 371.00 | 374.00 | 374.00 | 0.54% | 68,800 |
| Apr 17, 2026 | 375.00 | 375.00 | 372.00 | 372.00 | 372.00 | -0.53% | 41,200 |
| Apr 16, 2026 | 374.00 | 375.00 | 372.00 | 374.00 | 374.00 | 0.27% | 52,600 |
| Apr 15, 2026 | 371.00 | 374.00 | 371.00 | 373.00 | 373.00 | 1.08% | 63,100 |
| Apr 14, 2026 | 369.00 | 371.00 | 367.00 | 369.00 | 369.00 | 0.82% | 51,100 |
| Apr 13, 2026 | 370.00 | 370.00 | 365.00 | 366.00 | 366.00 | -0.81% | 84,300 |
| Apr 10, 2026 | 372.00 | 373.00 | 368.00 | 369.00 | 369.00 | -0.54% | 64,100 |
| Apr 9, 2026 | 375.00 | 376.00 | 371.00 | 371.00 | 371.00 | -0.80% | 73,700 |
| Apr 8, 2026 | 376.00 | 377.00 | 372.00 | 374.00 | 374.00 | - | 109,600 |
| Apr 7, 2026 | 376.00 | 376.00 | 371.00 | 374.00 | 374.00 | -0.27% | 83,800 |
| Apr 6, 2026 | 377.00 | 377.00 | 373.00 | 375.00 | 375.00 | 1.08% | 51,400 |
| Apr 3, 2026 | 371.00 | 375.00 | 370.00 | 371.00 | 371.00 | - | 62,800 |
| Apr 2, 2026 | 372.00 | 374.00 | 368.00 | 371.00 | 371.00 | 0.27% | 143,400 |
| Apr 1, 2026 | 366.00 | 370.00 | 364.00 | 370.00 | 370.00 | 2.21% | 107,100 |
| Mar 31, 2026 | 366.00 | 367.00 | 362.00 | 362.00 | 362.00 | -0.28% | 76,000 |
| Mar 30, 2026 | 364.00 | 366.00 | 360.00 | 363.00 | 363.00 | -1.89% | 193,400 |
| 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 |