TWOSTONE&Sons Inc. (TYO:7352)
Japan · Delayed Price · Currency is JPY 888.00
-3.00 (-0.34%)
Aug 29, 2025, 11:30 AM JST
TWOSTONE&Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 897.00 | 902.00 | 870.00 | 888.00 | 888.00 | -1.44% | 216,500 |
| Aug 27, 2025 | 910.00 | 914.00 | 895.00 | 901.00 | 900.50 | 0.11% | 140,200 |
| Aug 26, 2025 | 921.00 | 928.00 | 895.00 | 900.00 | 899.50 | -4.46% | 463,100 |
| Aug 25, 2025 | 1,037.00 | 1,045.00 | 935.00 | 942.00 | 941.48 | -5.04% | 1,071,100 |
| Aug 22, 2025 | 1,034.00 | 1,041.00 | 972.00 | 992.00 | 991.45 | 1.33% | 1,364,100 |
| Aug 21, 2025 | 919.00 | 985.00 | 906.00 | 979.00 | 978.46 | 6.64% | 1,377,600 |
| Aug 20, 2025 | 927.00 | 945.00 | 905.00 | 918.00 | 917.49 | 0.66% | 404,900 |
| Aug 19, 2025 | 946.00 | 947.00 | 886.00 | 912.00 | 911.49 | -2.25% | 1,139,700 |
| Aug 18, 2025 | 866.00 | 965.00 | 863.00 | 933.00 | 932.48 | 7.61% | 1,931,900 |
| Aug 15, 2025 | 895.00 | 906.00 | 865.00 | 867.00 | 866.52 | -3.13% | 415,200 |
| Aug 14, 2025 | 883.00 | 895.00 | 872.00 | 895.00 | 894.50 | 1.47% | 190,800 |
| Aug 13, 2025 | 868.00 | 886.00 | 854.00 | 882.00 | 881.51 | 1.73% | 211,600 |
| Aug 12, 2025 | 863.00 | 879.00 | 856.00 | 867.00 | 866.52 | - | 238,100 |
| Aug 8, 2025 | 875.00 | 877.00 | 861.00 | 867.00 | 866.52 | -1.37% | 137,000 |
| Aug 7, 2025 | 870.00 | 889.00 | 870.00 | 879.00 | 878.51 | - | 97,100 |
| Aug 6, 2025 | 862.00 | 879.00 | 853.00 | 879.00 | 878.51 | 1.85% | 217,600 |
| Aug 5, 2025 | 874.00 | 888.00 | 860.00 | 863.00 | 862.52 | -0.80% | 158,800 |
| Aug 4, 2025 | 867.00 | 880.00 | 860.00 | 870.00 | 869.52 | -2.68% | 166,600 |
| Aug 1, 2025 | 878.00 | 897.00 | 874.00 | 894.00 | 893.50 | 0.68% | 189,900 |
| Jul 31, 2025 | 864.00 | 892.00 | 864.00 | 888.00 | 887.51 | 2.66% | 83,700 |
| Jul 30, 2025 | 856.00 | 872.00 | 845.00 | 865.00 | 864.52 | 0.93% | 95,500 |
| Jul 29, 2025 | 873.00 | 880.00 | 855.00 | 857.00 | 856.52 | -2.28% | 151,300 |
| Jul 28, 2025 | 887.00 | 905.00 | 876.00 | 877.00 | 877.00 | -0.34% | 298,900 |
| Jul 25, 2025 | 883.00 | 899.00 | 873.00 | 880.00 | 880.00 | -0.34% | 175,900 |
| Jul 24, 2025 | 893.00 | 904.00 | 882.00 | 883.00 | 883.00 | -0.45% | 132,100 |
| Jul 23, 2025 | 882.00 | 903.00 | 871.00 | 887.00 | 887.00 | 1.26% | 198,300 |
| Jul 22, 2025 | 885.00 | 894.00 | 858.00 | 876.00 | 876.00 | - | 191,800 |
| Jul 18, 2025 | 889.00 | 912.00 | 874.00 | 876.00 | 876.00 | -1.46% | 398,000 |
| Jul 17, 2025 | 882.00 | 916.00 | 877.00 | 889.00 | 889.00 | 0.23% | 185,600 |
| Jul 16, 2025 | 895.00 | 910.00 | 852.00 | 887.00 | 887.00 | -0.67% | 472,800 |
| Jul 15, 2025 | 946.00 | 981.00 | 890.00 | 893.00 | 893.00 | -9.80% | 1,501,000 |
| Jul 14, 2025 | 970.00 | 997.00 | 962.00 | 990.00 | 990.00 | 2.06% | 625,900 |
| Jul 11, 2025 | 997.00 | 997.00 | 966.00 | 970.00 | 970.00 | -0.92% | 446,500 |
| Jul 10, 2025 | 1,006.00 | 1,006.00 | 975.00 | 979.00 | 979.00 | -2.97% | 536,500 |
| Jul 9, 2025 | 1,003.00 | 1,019.00 | 995.00 | 1,009.00 | 1,009.00 | 1.10% | 305,900 |
| Jul 8, 2025 | 1,012.00 | 1,017.00 | 993.00 | 998.00 | 998.00 | -2.16% | 332,100 |
| Jul 7, 2025 | 1,016.00 | 1,044.00 | 1,008.00 | 1,020.00 | 1,020.00 | 0.99% | 131,600 |
| Jul 4, 2025 | 1,012.00 | 1,025.00 | 1,006.00 | 1,010.00 | 1,010.00 | 0.20% | 86,800 |
| Jul 3, 2025 | 1,005.00 | 1,018.00 | 998.00 | 1,008.00 | 1,008.00 | 0.90% | 162,900 |
| Jul 2, 2025 | 1,031.00 | 1,034.00 | 998.00 | 999.00 | 999.00 | -3.29% | 201,100 |
| Jul 1, 2025 | 1,070.00 | 1,073.00 | 1,033.00 | 1,033.00 | 1,033.00 | -2.73% | 124,700 |
| Jun 30, 2025 | 1,051.00 | 1,071.00 | 1,041.00 | 1,062.00 | 1,062.00 | 2.91% | 180,500 |
| Jun 27, 2025 | 1,048.00 | 1,052.00 | 1,026.00 | 1,032.00 | 1,032.00 | 0.58% | 168,400 |
| Jun 26, 2025 | 1,037.00 | 1,058.00 | 1,024.00 | 1,026.00 | 1,026.00 | -0.68% | 122,600 |
| Jun 25, 2025 | 1,047.00 | 1,061.00 | 1,023.00 | 1,033.00 | 1,033.00 | -1.62% | 121,700 |
| Jun 24, 2025 | 1,035.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,050.00 | 2.34% | 263,100 |
| Jun 23, 2025 | 1,000.00 | 1,030.00 | 985.00 | 1,026.00 | 1,026.00 | 1.58% | 164,000 |
| Jun 20, 2025 | 1,020.00 | 1,026.00 | 992.00 | 1,010.00 | 1,010.00 | -0.20% | 190,100 |
| Jun 19, 2025 | 1,003.00 | 1,025.00 | 1,003.00 | 1,012.00 | 1,012.00 | 0.60% | 94,100 |
| Jun 18, 2025 | 1,024.00 | 1,045.00 | 1,006.00 | 1,006.00 | 1,006.00 | -2.61% | 142,800 |