TWOSTONE&Sons Inc. (TYO:7352)
Japan · Delayed Price · Currency is JPY 499.00
+80.00 (19.09%)
Oct 16, 2026, 3:30 PM JST
TWOSTONE&Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 19.09% | 56,900 |
| Oct 15, 2026 | 399.00 | 444.00 | 390.00 | 419.00 | 419.00 | -0.95% | 1,053,800 |
| Oct 14, 2026 | 426.00 | 530.00 | 398.00 | 423.00 | 423.00 | -10.76% | 4,641,000 |
| Oct 13, 2026 | 498.00 | 522.00 | 442.00 | 474.00 | 474.00 | 7.24% | 6,294,100 |
| Oct 9, 2026 | 400.00 | 442.00 | 397.00 | 442.00 | 442.00 | 22.10% | 4,283,300 |
| Oct 8, 2026 | 290.00 | 362.00 | 288.00 | 362.00 | 362.00 | 28.37% | 2,970,800 |
| Oct 7, 2026 | 289.00 | 289.00 | 273.00 | 282.00 | 282.00 | -5.69% | 351,200 |
| Oct 6, 2026 | 299.00 | 301.00 | 297.00 | 299.00 | 299.00 | -0.33% | 62,600 |
| Oct 5, 2026 | 302.00 | 305.00 | 297.00 | 300.00 | 300.00 | -0.99% | 204,900 |
| Oct 2, 2026 | 308.00 | 309.00 | 303.00 | 303.00 | 303.00 | -2.57% | 61,400 |
| Oct 1, 2026 | 313.00 | 313.00 | 306.00 | 311.00 | 311.00 | -0.32% | 81,000 |
| Sep 30, 2026 | 318.00 | 329.00 | 310.00 | 312.00 | 312.00 | -1.89% | 130,200 |
| Sep 29, 2026 | 323.00 | 323.00 | 315.00 | 318.00 | 318.00 | 0.32% | 42,400 |
| Sep 28, 2026 | 324.00 | 327.00 | 317.00 | 317.00 | 317.00 | -2.76% | 90,000 |
| 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 |