Townnews-Sha Co.,Ltd. (TYO:2481)
Japan
· Delayed Price · Currency is JPY 686.00
-1.00 (-0.15%)
Mar 9, 2026, 3:30 PM JST
Townnews-Sha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 679.00 | 686.00 | 675.00 | 686.00 | 686.00 | -0.15% | 4,100 |
| Mar 6, 2026 | 685.00 | 689.00 | 685.00 | 687.00 | 687.00 | 0.44% | 700 |
| Mar 5, 2026 | 689.00 | 699.00 | 678.00 | 684.00 | 684.00 | -0.58% | 2,200 |
| Mar 4, 2026 | 686.00 | 697.00 | 684.00 | 688.00 | 688.00 | -0.29% | 800 |
| Mar 3, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -0.86% | 200 |
| Mar 2, 2026 | 696.00 | 696.00 | 691.00 | 696.00 | 696.00 | - | 1,700 |
| Feb 27, 2026 | 700.00 | 710.00 | 696.00 | 696.00 | 696.00 | -0.57% | 2,600 |
| Feb 26, 2026 | 704.00 | 704.00 | 700.00 | 700.00 | 700.00 | -0.57% | 2,200 |
| Feb 25, 2026 | 706.00 | 710.00 | 702.00 | 704.00 | 704.00 | -0.28% | 2,400 |
| Feb 24, 2026 | 700.00 | 706.00 | 694.00 | 706.00 | 706.00 | 1.73% | 5,400 |
| Feb 20, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | -1.14% | 200 |
| Feb 19, 2026 | 687.00 | 703.00 | 686.00 | 702.00 | 702.00 | 1.74% | 4,000 |
| Feb 18, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0.15% | 400 |
| Feb 17, 2026 | 683.00 | 705.00 | 683.00 | 689.00 | 689.00 | 0.88% | 3,300 |
| Feb 16, 2026 | 690.00 | 693.00 | 683.00 | 683.00 | 683.00 | -0.29% | 2,600 |
| Feb 13, 2026 | 688.00 | 688.00 | 685.00 | 685.00 | 685.00 | -0.44% | 200 |
| Feb 12, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 0.58% | 500 |
| Feb 10, 2026 | 682.00 | 684.00 | 682.00 | 684.00 | 684.00 | - | 700 |
| Feb 9, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | - | 300 |
| Feb 6, 2026 | 684.00 | 688.00 | 684.00 | 684.00 | 684.00 | -0.44% | 600 |
| Feb 5, 2026 | 679.00 | 687.00 | 679.00 | 687.00 | 687.00 | 0.73% | 600 |
| Feb 4, 2026 | 676.00 | 682.00 | 673.00 | 682.00 | 682.00 | 1.49% | 1,500 |
| Feb 3, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | -0.15% | 500 |
| Feb 2, 2026 | 683.00 | 683.00 | 673.00 | 673.00 | 673.00 | -1.46% | 1,100 |
| Jan 30, 2026 | 680.00 | 684.00 | 675.00 | 683.00 | 683.00 | -1.01% | 600 |
| Jan 29, 2026 | 679.00 | 690.00 | 676.00 | 690.00 | 690.00 | 1.47% | 700 |
| Jan 27, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.58% | 400 |
| Jan 26, 2026 | 683.00 | 684.00 | 683.00 | 684.00 | 684.00 | 0.15% | 800 |
| Jan 23, 2026 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - | 100 |
| Jan 22, 2026 | 678.00 | 683.00 | 678.00 | 683.00 | 683.00 | 0.74% | 400 |
| Jan 21, 2026 | 680.00 | 692.00 | 678.00 | 678.00 | 678.00 | -1.74% | 1,000 |
| Jan 20, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0.73% | 100 |
| Jan 19, 2026 | 683.00 | 685.00 | 680.00 | 685.00 | 685.00 | 1.33% | 600 |
| Jan 16, 2026 | 685.00 | 685.00 | 676.00 | 676.00 | 676.00 | -1.31% | 1,200 |
| Jan 15, 2026 | 688.00 | 688.00 | 680.00 | 685.00 | 685.00 | -1.01% | 300 |
| Jan 13, 2026 | 688.00 | 692.00 | 688.00 | 692.00 | 692.00 | 2.06% | 600 |
| Jan 9, 2026 | 677.00 | 678.00 | 677.00 | 678.00 | 678.00 | 0.15% | 200 |
| Jan 8, 2026 | 678.00 | 686.00 | 677.00 | 677.00 | 677.00 | -2.31% | 3,400 |
| Jan 7, 2026 | 686.00 | 693.00 | 686.00 | 693.00 | 693.00 | 0.43% | 1,300 |
| Jan 6, 2026 | 682.00 | 690.00 | 682.00 | 690.00 | 690.00 | 1.47% | 500 |
| Jan 5, 2026 | 683.00 | 684.00 | 679.00 | 680.00 | 680.00 | -1.31% | 1,400 |
| Dec 30, 2025 | 693.00 | 693.00 | 683.00 | 689.00 | 689.00 | 1.17% | 1,300 |
| Dec 29, 2025 | 684.00 | 689.00 | 681.00 | 681.00 | 681.00 | -1.45% | 400 |
| Dec 26, 2025 | 691.00 | 694.00 | 689.00 | 691.00 | 691.00 | 0.29% | 4,500 |
| Dec 25, 2025 | 683.00 | 689.00 | 683.00 | 689.00 | 689.00 | 1.92% | 1,300 |
| Dec 24, 2025 | 682.00 | 684.00 | 676.00 | 676.00 | 676.00 | -0.15% | 600 |
| Dec 23, 2025 | 662.00 | 678.00 | 662.00 | 677.00 | 677.00 | 2.27% | 1,400 |
| Dec 22, 2025 | 668.00 | 681.00 | 653.00 | 662.00 | 662.00 | -0.90% | 8,700 |
| Dec 19, 2025 | 667.00 | 686.00 | 667.00 | 668.00 | 668.00 | 0.91% | 2,000 |
| Dec 17, 2025 | 658.00 | 662.00 | 658.00 | 662.00 | 662.00 | -0.90% | 200 |
| Dec 16, 2025 | 669.00 | 669.00 | 654.00 | 668.00 | 668.00 | -0.15% | 1,400 |
| Dec 15, 2025 | 668.00 | 669.00 | 668.00 | 669.00 | 669.00 | 0.15% | 1,400 |
| Dec 12, 2025 | 660.00 | 668.00 | 660.00 | 668.00 | 668.00 | 1.98% | 1,000 |
| Dec 11, 2025 | 667.00 | 667.00 | 651.00 | 655.00 | 655.00 | -1.36% | 2,100 |
| Dec 10, 2025 | 667.00 | 667.00 | 664.00 | 664.00 | 664.00 | -0.45% | 500 |
| Dec 9, 2025 | 667.00 | 668.00 | 666.00 | 667.00 | 667.00 | 1.21% | 3,100 |
| Dec 8, 2025 | 662.00 | 666.00 | 656.00 | 659.00 | 659.00 | -0.15% | 4,200 |
| Dec 5, 2025 | 654.00 | 662.00 | 654.00 | 660.00 | 660.00 | - | 800 |
| Dec 3, 2025 | 663.00 | 663.00 | 660.00 | 660.00 | 660.00 | -0.45% | 200 |
| Dec 2, 2025 | 661.00 | 668.00 | 651.00 | 663.00 | 663.00 | -1.19% | 7,100 |
| Dec 1, 2025 | 670.00 | 671.00 | 667.00 | 671.00 | 671.00 | 0.15% | 900 |
| Nov 28, 2025 | 664.00 | 670.00 | 664.00 | 670.00 | 670.00 | 0.15% | 600 |
| Nov 27, 2025 | 668.00 | 669.00 | 665.00 | 669.00 | 669.00 | 0.60% | 1,300 |
| Nov 26, 2025 | 664.00 | 665.00 | 664.00 | 665.00 | 665.00 | 0.15% | 200 |
| Nov 25, 2025 | 663.00 | 664.00 | 663.00 | 664.00 | 664.00 | 0.15% | 300 |
| Nov 21, 2025 | 661.00 | 664.00 | 660.00 | 663.00 | 663.00 | -0.15% | 900 |
| Nov 20, 2025 | 662.00 | 664.00 | 662.00 | 664.00 | 664.00 | 0.45% | 400 |
| Nov 19, 2025 | 670.00 | 670.00 | 661.00 | 661.00 | 661.00 | -1.49% | 1,000 |
| Nov 18, 2025 | 675.00 | 675.00 | 671.00 | 671.00 | 671.00 | -0.59% | 600 |
| Nov 17, 2025 | 681.00 | 681.00 | 675.00 | 675.00 | 675.00 | - | 200 |
| Nov 14, 2025 | 668.00 | 678.00 | 668.00 | 675.00 | 675.00 | 0.45% | 1,100 |
| Nov 13, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | -0.44% | 100 |
| Nov 12, 2025 | 673.00 | 678.00 | 667.00 | 675.00 | 675.00 | -0.15% | 2,600 |
| Nov 11, 2025 | 667.00 | 681.00 | 667.00 | 676.00 | 676.00 | -1.46% | 1,500 |
| Nov 10, 2025 | 678.00 | 686.00 | 678.00 | 686.00 | 686.00 | 1.18% | 300 |
| Nov 6, 2025 | 672.00 | 678.00 | 668.00 | 678.00 | 678.00 | -0.59% | 700 |
| Nov 5, 2025 | 675.00 | 687.00 | 675.00 | 682.00 | 682.00 | -0.15% | 1,300 |
| Nov 4, 2025 | 662.00 | 687.00 | 662.00 | 683.00 | 683.00 | 3.64% | 11,400 |
| Oct 31, 2025 | 651.00 | 659.00 | 643.00 | 659.00 | 659.00 | 1.07% | 4,400 |
| Oct 30, 2025 | 652.00 | 654.00 | 644.00 | 652.00 | 652.00 | -0.31% | 3,400 |
| Oct 29, 2025 | 659.00 | 659.00 | 651.00 | 654.00 | 654.00 | -1.65% | 5,700 |
| Oct 28, 2025 | 666.00 | 669.00 | 659.00 | 665.00 | 665.00 | -0.30% | 2,400 |
| Oct 27, 2025 | 671.00 | 671.00 | 667.00 | 667.00 | 667.00 | -0.60% | 2,600 |
| Oct 24, 2025 | 662.00 | 673.00 | 662.00 | 671.00 | 671.00 | 1.67% | 2,100 |
| Oct 23, 2025 | 660.00 | 660.00 | 657.00 | 660.00 | 660.00 | - | 600 |
| Oct 22, 2025 | 656.00 | 660.00 | 656.00 | 660.00 | 660.00 | 0.15% | 400 |
| Oct 21, 2025 | 657.00 | 659.00 | 655.00 | 659.00 | 659.00 | -0.15% | 2,000 |
| Oct 20, 2025 | 663.00 | 665.00 | 657.00 | 660.00 | 660.00 | -0.45% | 2,700 |
| Oct 17, 2025 | 664.00 | 664.00 | 657.00 | 663.00 | 663.00 | -0.30% | 1,800 |
| Oct 16, 2025 | 662.00 | 665.00 | 661.00 | 665.00 | 665.00 | -0.15% | 1,000 |
| Oct 15, 2025 | 661.00 | 672.00 | 660.00 | 666.00 | 666.00 | 0.30% | 4,700 |
| Oct 14, 2025 | 672.00 | 676.00 | 663.00 | 664.00 | 664.00 | -2.21% | 3,500 |
| Oct 10, 2025 | 674.00 | 679.00 | 672.00 | 679.00 | 679.00 | -0.15% | 1,500 |
| Oct 9, 2025 | 679.00 | 680.00 | 675.00 | 680.00 | 680.00 | -0.15% | 1,000 |
| Oct 8, 2025 | 681.00 | 683.00 | 678.00 | 681.00 | 681.00 | -0.58% | 900 |
| Oct 7, 2025 | 683.00 | 685.00 | 679.00 | 685.00 | 685.00 | - | 1,900 |
| Oct 6, 2025 | 688.00 | 688.00 | 682.00 | 685.00 | 685.00 | -0.87% | 5,700 |
| Oct 3, 2025 | 684.00 | 691.00 | 684.00 | 691.00 | 691.00 | 1.02% | 900 |
| Oct 2, 2025 | 690.00 | 692.00 | 683.00 | 684.00 | 684.00 | -0.87% | 1,700 |
| Oct 1, 2025 | 690.00 | 690.00 | 683.00 | 690.00 | 690.00 | -0.58% | 2,200 |