TWOSTONE&Sons Inc. (TYO:7352)
Japan · Delayed Price · Currency is JPY 328.00
+2.00 (0.61%)
Sep 7, 2026, 3:30 PM JST
TWOSTONE&Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 326.00 | 332.00 | 326.00 | 329.00 | - | 0.92% | 22,300 |
| 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 |
| Jul 13, 2026 | 415.00 | 440.00 | 404.00 | 409.00 | 407.80 | -4.44% | 233,500 |
| Jul 10, 2026 | 407.00 | 452.00 | 403.00 | 428.00 | 426.74 | 7.27% | 415,200 |
| Jul 9, 2026 | 420.00 | 432.00 | 398.00 | 399.00 | 397.83 | -7.21% | 257,400 |
| Jul 8, 2026 | 398.00 | 436.00 | 394.00 | 430.00 | 428.74 | 10.26% | 390,800 |
| Jul 7, 2026 | 394.00 | 398.00 | 386.00 | 390.00 | 388.86 | 0.78% | 140,800 |
| Jul 6, 2026 | 401.00 | 418.00 | 382.00 | 387.00 | 385.87 | 1.31% | 382,200 |
| Jul 3, 2026 | 399.00 | 400.00 | 376.00 | 382.00 | 380.88 | -3.05% | 225,100 |
| Jul 2, 2026 | 372.00 | 403.00 | 360.00 | 394.00 | 392.84 | 6.20% | 436,800 |
| Jul 1, 2026 | 436.00 | 436.00 | 370.00 | 371.00 | 369.91 | -17.56% | 1,138,600 |
| Jun 30, 2026 | 459.00 | 513.00 | 433.00 | 450.00 | 448.68 | -8.16% | 1,096,000 |
| Jun 29, 2026 | 434.00 | 495.00 | 397.00 | 490.00 | 488.56 | 18.07% | 1,848,500 |
| Jun 26, 2026 | 351.00 | 429.00 | 350.00 | 415.00 | 413.78 | 14.96% | 2,347,100 |