TWOSTONE&Sons Inc. (TYO:7352)
Japan · Delayed Price · Currency is JPY 430.00
+40.00 (10.26%)
Jul 8, 2026, 3:30 PM JST
TWOSTONE&Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 398.00 | 436.00 | 394.00 | 430.00 | 430.00 | 10.26% | 390,800 |
| Jul 7, 2026 | 394.00 | 398.00 | 386.00 | 390.00 | 390.00 | 0.78% | 140,800 |
| Jul 6, 2026 | 401.00 | 418.00 | 382.00 | 387.00 | 387.00 | 1.31% | 382,200 |
| Jul 3, 2026 | 399.00 | 400.00 | 376.00 | 382.00 | 382.00 | -3.05% | 225,100 |
| Jul 2, 2026 | 372.00 | 403.00 | 360.00 | 394.00 | 394.00 | 6.20% | 436,800 |
| Jul 1, 2026 | 436.00 | 436.00 | 370.00 | 371.00 | 371.00 | -17.56% | 1,138,600 |
| Jun 30, 2026 | 459.00 | 513.00 | 433.00 | 450.00 | 450.00 | -8.16% | 1,096,000 |
| Jun 29, 2026 | 434.00 | 495.00 | 397.00 | 490.00 | 490.00 | 18.07% | 1,848,500 |
| Jun 26, 2026 | 351.00 | 429.00 | 350.00 | 415.00 | 415.00 | 14.96% | 2,347,100 |
| Jun 25, 2026 | 310.00 | 375.00 | 306.00 | 361.00 | 361.00 | 18.75% | 1,312,200 |
| Jun 24, 2026 | 312.00 | 313.00 | 304.00 | 304.00 | 304.00 | - | 70,500 |
| Jun 23, 2026 | 312.00 | 315.00 | 304.00 | 304.00 | 304.00 | -3.18% | 92,900 |
| Jun 22, 2026 | 316.00 | 329.00 | 312.00 | 314.00 | 314.00 | -0.63% | 94,100 |
| Jun 19, 2026 | 313.00 | 320.00 | 310.00 | 316.00 | 316.00 | -0.63% | 90,500 |
| Jun 18, 2026 | 312.00 | 324.00 | 306.00 | 318.00 | 318.00 | 0.32% | 136,600 |
| Jun 17, 2026 | 311.00 | 326.00 | 310.00 | 317.00 | 317.00 | 2.26% | 120,800 |
| Jun 16, 2026 | 315.00 | 318.00 | 309.00 | 310.00 | 310.00 | -2.52% | 60,300 |
| Jun 15, 2026 | 314.00 | 325.00 | 313.00 | 318.00 | 318.00 | 1.27% | 78,700 |
| Jun 12, 2026 | 320.00 | 320.00 | 310.00 | 314.00 | 314.00 | -1.26% | 63,000 |
| Jun 11, 2026 | 314.00 | 318.00 | 305.00 | 318.00 | 318.00 | 1.27% | 93,900 |
| Jun 10, 2026 | 323.00 | 328.00 | 312.00 | 314.00 | 314.00 | -1.88% | 73,300 |
| Jun 9, 2026 | 325.00 | 332.00 | 320.00 | 320.00 | 320.00 | -1.23% | 123,000 |
| Jun 8, 2026 | 330.00 | 333.00 | 319.00 | 324.00 | 324.00 | -2.99% | 105,800 |
| Jun 5, 2026 | 322.00 | 342.00 | 322.00 | 334.00 | 334.00 | 4.70% | 149,900 |
| Jun 4, 2026 | 325.00 | 337.00 | 319.00 | 319.00 | 319.00 | -3.33% | 136,000 |
| Jun 3, 2026 | 337.00 | 338.00 | 324.00 | 330.00 | 330.00 | -0.60% | 90,800 |
| Jun 2, 2026 | 323.00 | 337.00 | 321.00 | 332.00 | 332.00 | 1.84% | 120,600 |
| Jun 1, 2026 | 346.00 | 350.00 | 324.00 | 326.00 | 326.00 | -6.05% | 183,900 |
| May 29, 2026 | 353.00 | 368.00 | 347.00 | 347.00 | 347.00 | -1.70% | 116,200 |
| May 28, 2026 | 350.00 | 366.00 | 347.00 | 353.00 | 353.00 | 1.44% | 129,200 |
| May 27, 2026 | 362.00 | 362.00 | 346.00 | 348.00 | 348.00 | -1.69% | 115,400 |
| May 26, 2026 | 362.00 | 367.00 | 351.00 | 354.00 | 354.00 | -2.75% | 104,800 |
| May 25, 2026 | 382.00 | 387.00 | 360.00 | 364.00 | 364.00 | -4.46% | 99,000 |
| May 22, 2026 | 367.00 | 387.00 | 367.00 | 381.00 | 381.00 | 3.25% | 130,200 |
| May 21, 2026 | 360.00 | 369.00 | 355.00 | 369.00 | 369.00 | 2.50% | 64,500 |
| May 20, 2026 | 365.00 | 368.00 | 355.00 | 360.00 | 360.00 | -1.37% | 86,100 |
| May 19, 2026 | 366.00 | 377.00 | 359.00 | 365.00 | 365.00 | 1.96% | 170,400 |
| May 18, 2026 | 374.00 | 374.00 | 345.00 | 358.00 | 358.00 | -6.28% | 389,600 |
| May 15, 2026 | 380.00 | 402.00 | 378.00 | 382.00 | 382.00 | 1.06% | 89,900 |
| May 14, 2026 | 396.00 | 396.00 | 378.00 | 378.00 | 378.00 | -2.58% | 106,100 |
| May 13, 2026 | 400.00 | 400.00 | 382.00 | 388.00 | 388.00 | -3.24% | 166,400 |
| May 12, 2026 | 418.00 | 421.00 | 400.00 | 401.00 | 401.00 | -5.20% | 174,000 |
| May 11, 2026 | 420.00 | 428.00 | 415.00 | 423.00 | 423.00 | 1.93% | 177,500 |
| May 8, 2026 | 415.00 | 423.00 | 404.00 | 415.00 | 415.00 | 0.48% | 120,400 |
| May 7, 2026 | 416.00 | 425.00 | 403.00 | 413.00 | 413.00 | -1.43% | 283,500 |
| May 1, 2026 | 435.00 | 441.00 | 418.00 | 419.00 | 419.00 | -1.18% | 128,600 |
| Apr 30, 2026 | 436.00 | 436.00 | 401.00 | 424.00 | 424.00 | -0.93% | 338,500 |
| Apr 28, 2026 | 446.00 | 450.00 | 414.00 | 428.00 | 428.00 | -5.10% | 423,200 |
| Apr 27, 2026 | 490.00 | 495.00 | 449.00 | 451.00 | 451.00 | -7.96% | 503,400 |
| Apr 24, 2026 | 500.00 | 508.00 | 490.00 | 490.00 | 490.00 | -2.00% | 143,600 |