TWOSTONE&Sons Inc. (TYO:7352)
Japan · Delayed Price · Currency is JPY 317.00
-9.00 (-2.76%)
Sep 28, 2026, 12:45 PM JST
TWOSTONE&Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 324.00 | 327.00 | 318.00 | 321.00 | - | -1.53% | 49,600 |
| Sep 25, 2026 | 324.00 | 331.00 | 324.00 | 326.00 | 326.00 | 0.62% | 34,000 |
| Sep 24, 2026 | 322.00 | 335.00 | 322.00 | 324.00 | 324.00 | 0.62% | 55,100 |
| Sep 18, 2026 | 314.00 | 327.00 | 314.00 | 322.00 | 322.00 | 1.90% | 55,900 |
| Sep 17, 2026 | 314.00 | 320.00 | 314.00 | 316.00 | 316.00 | 0.64% | 39,600 |
| Sep 16, 2026 | 318.00 | 321.00 | 313.00 | 314.00 | 314.00 | -1.57% | 89,300 |
| Sep 15, 2026 | 317.00 | 325.00 | 316.00 | 319.00 | 319.00 | -0.93% | 103,100 |
| Sep 14, 2026 | 316.00 | 328.00 | 315.00 | 322.00 | 322.00 | 1.58% | 50,100 |
| Sep 11, 2026 | 323.00 | 325.00 | 315.00 | 317.00 | 317.00 | -1.86% | 51,800 |
| Sep 10, 2026 | 319.00 | 323.00 | 317.00 | 323.00 | 323.00 | 1.25% | 20,000 |
| Sep 9, 2026 | 322.00 | 322.00 | 318.00 | 319.00 | 319.00 | -1.54% | 41,100 |
| Sep 8, 2026 | 325.00 | 330.00 | 324.00 | 324.00 | 324.00 | -1.22% | 37,800 |
| Sep 7, 2026 | 326.00 | 332.00 | 326.00 | 328.00 | 328.00 | 0.61% | 33,500 |
| Sep 4, 2026 | 318.00 | 329.00 | 318.00 | 326.00 | 326.00 | 2.19% | 31,600 |
| Sep 3, 2026 | 317.00 | 323.00 | 317.00 | 319.00 | 319.00 | - | 54,700 |
| Sep 2, 2026 | 323.00 | 324.00 | 319.00 | 319.00 | 319.00 | -3.33% | 52,000 |
| Sep 1, 2026 | 332.00 | 337.00 | 330.00 | 330.00 | 330.00 | -0.60% | 23,400 |
| Aug 31, 2026 | 337.00 | 338.00 | 331.00 | 332.00 | 332.00 | -1.48% | 47,400 |
| Aug 28, 2026 | 336.00 | 346.00 | 333.00 | 337.00 | 337.00 | -0.59% | 55,500 |
| Aug 27, 2026 | 346.00 | 349.00 | 340.00 | 340.00 | 339.00 | -2.02% | 62,400 |
| Aug 26, 2026 | 352.00 | 359.00 | 347.00 | 347.00 | 345.98 | -3.61% | 99,800 |
| Aug 25, 2026 | 348.00 | 384.00 | 341.00 | 360.00 | 358.94 | 3.45% | 399,200 |
| Aug 24, 2026 | 354.00 | 358.00 | 348.00 | 348.00 | 346.98 | -2.25% | 52,500 |
| Aug 21, 2026 | 357.00 | 362.00 | 353.00 | 356.00 | 354.96 | -2.47% | 39,900 |
| Aug 20, 2026 | 355.00 | 366.00 | 355.00 | 365.00 | 363.93 | 2.53% | 32,600 |
| Aug 19, 2026 | 366.00 | 366.00 | 356.00 | 356.00 | 354.96 | -2.47% | 38,700 |
| Aug 18, 2026 | 365.00 | 375.00 | 365.00 | 365.00 | 363.93 | - | 58,900 |
| Aug 17, 2026 | 370.00 | 379.00 | 365.00 | 365.00 | 363.93 | -1.35% | 65,200 |
| Aug 14, 2026 | 365.00 | 378.00 | 365.00 | 370.00 | 368.91 | - | 89,400 |
| Aug 13, 2026 | 365.00 | 371.00 | 361.00 | 370.00 | 368.91 | 1.65% | 45,000 |
| Aug 12, 2026 | 357.00 | 368.00 | 356.00 | 364.00 | 362.93 | 1.68% | 61,400 |
| Aug 10, 2026 | 346.00 | 362.00 | 346.00 | 358.00 | 356.95 | 2.87% | 52,800 |
| Aug 7, 2026 | 345.00 | 360.00 | 345.00 | 348.00 | 346.98 | 1.16% | 61,200 |
| Aug 6, 2026 | 346.00 | 358.00 | 342.00 | 344.00 | 342.99 | -0.86% | 47,000 |
| Aug 5, 2026 | 342.00 | 355.00 | 342.00 | 347.00 | 345.98 | 2.36% | 52,000 |
| Aug 4, 2026 | 344.00 | 345.00 | 337.00 | 339.00 | 338.01 | -1.74% | 40,400 |
| Aug 3, 2026 | 340.00 | 351.00 | 340.00 | 345.00 | 343.99 | 2.37% | 67,200 |
| Jul 31, 2026 | 327.00 | 346.00 | 324.00 | 337.00 | 336.01 | 3.06% | 85,200 |
| Jul 30, 2026 | 318.00 | 331.00 | 318.00 | 327.00 | 326.04 | 2.19% | 64,100 |
| Jul 29, 2026 | 333.00 | 333.00 | 320.00 | 320.00 | 319.06 | -2.74% | 115,500 |
| Jul 28, 2026 | 333.00 | 346.00 | 322.00 | 329.00 | 328.04 | - | 209,700 |
| Jul 27, 2026 | 326.00 | 331.00 | 321.00 | 329.00 | 328.04 | 3.46% | 64,900 |
| Jul 24, 2026 | 322.00 | 325.00 | 312.00 | 318.00 | 317.07 | -2.15% | 124,300 |
| Jul 23, 2026 | 338.00 | 340.00 | 325.00 | 325.00 | 324.05 | -4.13% | 124,700 |
| Jul 22, 2026 | 336.00 | 345.00 | 334.00 | 339.00 | 338.01 | 1.19% | 53,300 |
| Jul 21, 2026 | 344.00 | 346.00 | 333.00 | 335.00 | 334.02 | -2.62% | 107,800 |
| Jul 17, 2026 | 357.00 | 370.00 | 340.00 | 344.00 | 342.99 | -7.77% | 313,400 |
| Jul 16, 2026 | 412.00 | 418.00 | 373.00 | 373.00 | 371.91 | -17.66% | 736,500 |
| Jul 15, 2026 | 439.00 | 455.00 | 430.00 | 453.00 | 451.67 | 1.34% | 394,100 |
| Jul 14, 2026 | 406.00 | 449.00 | 406.00 | 447.00 | 445.69 | 9.29% | 332,500 |