Townnews-Sha Co.,Ltd. (TYO:2481)
Japan
· Delayed Price · Currency is JPY 695.00
-15.00 (-2.11%)
Apr 28, 2026, 12:30 PM JST
Townnews-Sha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 707.00 | 707.00 | 692.00 | 695.00 | 695.00 | -2.11% | 800 |
| Apr 27, 2026 | 701.00 | 710.00 | 694.00 | 710.00 | 710.00 | 1.57% | 6,700 |
| Apr 24, 2026 | 689.00 | 705.00 | 688.00 | 699.00 | 699.00 | 1.30% | 2,900 |
| Apr 23, 2026 | 696.00 | 696.00 | 690.00 | 690.00 | 690.00 | -0.86% | 300 |
| Apr 22, 2026 | 694.00 | 696.00 | 693.00 | 696.00 | 696.00 | 0.29% | 600 |
| Apr 21, 2026 | 690.00 | 695.00 | 688.00 | 694.00 | 694.00 | 0.58% | 1,100 |
| Apr 20, 2026 | 691.00 | 694.00 | 690.00 | 690.00 | 690.00 | - | 1,500 |
| Apr 17, 2026 | 693.00 | 693.00 | 690.00 | 690.00 | 690.00 | -0.29% | 600 |
| Apr 16, 2026 | 688.00 | 692.00 | 688.00 | 692.00 | 692.00 | 0.58% | 1,300 |
| Apr 15, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -0.29% | 100 |
| Apr 14, 2026 | 691.00 | 692.00 | 690.00 | 690.00 | 690.00 | - | 1,400 |
| Apr 13, 2026 | 691.00 | 692.00 | 684.00 | 690.00 | 690.00 | 0.15% | 2,200 |
| Apr 10, 2026 | 683.00 | 689.00 | 683.00 | 689.00 | 689.00 | - | 1,300 |
| Apr 8, 2026 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | 200 |
| Apr 7, 2026 | 683.00 | 689.00 | 683.00 | 689.00 | 689.00 | 0.88% | 1,100 |
| Apr 6, 2026 | 683.00 | 684.00 | 680.00 | 683.00 | 683.00 | 0.44% | 1,800 |
| Apr 3, 2026 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | -1.59% | 1,800 |
| Apr 2, 2026 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | - | 100 |
| Apr 1, 2026 | 688.00 | 697.00 | 688.00 | 691.00 | 691.00 | -0.58% | 2,300 |
| Mar 31, 2026 | 691.00 | 695.00 | 691.00 | 695.00 | 695.00 | 0.14% | 700 |
| Mar 30, 2026 | 685.00 | 694.00 | 685.00 | 694.00 | 694.00 | - | 700 |
| Mar 27, 2026 | 689.00 | 696.00 | 688.00 | 694.00 | 694.00 | 1.17% | 1,000 |
| Mar 26, 2026 | 671.00 | 689.00 | 671.00 | 686.00 | 686.00 | 0.73% | 1,800 |
| Mar 25, 2026 | 676.00 | 681.00 | 676.00 | 681.00 | 681.00 | 0.89% | 400 |
| Mar 24, 2026 | 670.00 | 687.00 | 670.00 | 675.00 | 675.00 | 0.90% | 2,200 |
| Mar 23, 2026 | 678.00 | 678.00 | 665.00 | 669.00 | 669.00 | -1.62% | 2,600 |
| Mar 19, 2026 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | 0.74% | 1,000 |
| Mar 18, 2026 | 672.00 | 675.00 | 672.00 | 675.00 | 675.00 | - | 300 |
| Mar 17, 2026 | 676.00 | 679.00 | 667.00 | 675.00 | 675.00 | -0.59% | 2,400 |
| Mar 16, 2026 | 678.00 | 679.00 | 677.00 | 679.00 | 679.00 | -0.44% | 1,400 |
| Mar 13, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | -0.15% | 100 |
| Mar 12, 2026 | 688.00 | 688.00 | 683.00 | 683.00 | 683.00 | -2.01% | 300 |
| Mar 11, 2026 | 690.00 | 697.00 | 687.00 | 697.00 | 697.00 | 1.01% | 300 |
| Mar 10, 2026 | 689.00 | 690.00 | 684.00 | 690.00 | 690.00 | 0.58% | 600 |
| 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 |