The Japan Wool Textile Co., Ltd. (TYO:3201)
Japan
· Delayed Price · Currency is JPY 1,921.00
-8.00 (-0.41%)
At close: Mar 6, 2026
The Japan Wool Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,910.00 | 1,921.00 | 1,885.00 | 1,921.00 | 1,921.00 | -0.41% | 122,000 |
| Mar 5, 2026 | 1,967.00 | 1,976.00 | 1,915.00 | 1,929.00 | 1,929.00 | 1.96% | 149,800 |
| Mar 4, 2026 | 1,920.00 | 1,937.00 | 1,856.00 | 1,892.00 | 1,892.00 | -4.59% | 171,500 |
| Mar 3, 2026 | 2,060.00 | 2,060.00 | 1,975.00 | 1,983.00 | 1,983.00 | -4.85% | 160,700 |
| Mar 2, 2026 | 2,061.00 | 2,098.00 | 2,045.00 | 2,084.00 | 2,084.00 | -0.57% | 190,200 |
| Feb 27, 2026 | 2,057.00 | 2,100.00 | 2,047.00 | 2,096.00 | 2,096.00 | 2.04% | 104,800 |
| Feb 26, 2026 | 2,047.00 | 2,113.00 | 2,032.00 | 2,054.00 | 2,054.00 | 0.39% | 274,800 |
| Feb 25, 2026 | 2,066.00 | 2,067.00 | 2,034.00 | 2,046.00 | 2,046.00 | -1.06% | 128,000 |
| Feb 24, 2026 | 2,024.00 | 2,079.00 | 2,000.00 | 2,068.00 | 2,068.00 | 2.99% | 251,100 |
| Feb 20, 2026 | 2,002.00 | 2,021.00 | 1,993.00 | 2,008.00 | 2,008.00 | -0.20% | 212,400 |
| Feb 19, 2026 | 2,000.00 | 2,012.00 | 1,982.00 | 2,012.00 | 2,012.00 | 0.60% | 78,000 |
| Feb 18, 2026 | 1,995.00 | 2,004.00 | 1,975.00 | 2,000.00 | 2,000.00 | 1.73% | 61,800 |
| Feb 17, 2026 | 1,990.00 | 1,996.00 | 1,955.00 | 1,966.00 | 1,966.00 | -0.30% | 81,100 |
| Feb 16, 2026 | 1,982.00 | 1,982.00 | 1,946.00 | 1,972.00 | 1,972.00 | 0.05% | 144,200 |
| Feb 13, 2026 | 2,006.00 | 2,006.00 | 1,940.00 | 1,971.00 | 1,971.00 | -1.94% | 118,000 |
| Feb 12, 2026 | 1,974.00 | 2,011.00 | 1,963.00 | 2,010.00 | 2,010.00 | 0.95% | 137,500 |
| Feb 10, 2026 | 1,971.00 | 2,001.00 | 1,960.00 | 1,991.00 | 1,991.00 | 1.79% | 161,000 |
| Feb 9, 2026 | 1,955.00 | 1,985.00 | 1,953.00 | 1,956.00 | 1,956.00 | 1.09% | 194,300 |
| Feb 6, 2026 | 1,920.00 | 1,935.00 | 1,902.00 | 1,935.00 | 1,935.00 | 0.78% | 88,700 |
| Feb 5, 2026 | 1,945.00 | 1,945.00 | 1,916.00 | 1,920.00 | 1,920.00 | 0.79% | 119,400 |
| Feb 4, 2026 | 1,910.00 | 1,924.00 | 1,903.00 | 1,905.00 | 1,905.00 | 0.16% | 105,200 |
| Feb 3, 2026 | 1,870.00 | 1,911.00 | 1,854.00 | 1,902.00 | 1,902.00 | 3.43% | 156,000 |
| Feb 2, 2026 | 1,860.00 | 1,887.00 | 1,839.00 | 1,839.00 | 1,839.00 | -1.18% | 104,600 |
| Jan 30, 2026 | 1,863.00 | 1,869.00 | 1,846.00 | 1,861.00 | 1,861.00 | 0.43% | 85,100 |
| Jan 29, 2026 | 1,847.00 | 1,860.00 | 1,824.00 | 1,853.00 | 1,853.00 | -0.59% | 77,100 |
| Jan 28, 2026 | 1,877.00 | 1,879.00 | 1,861.00 | 1,864.00 | 1,864.00 | -1.69% | 86,300 |
| Jan 27, 2026 | 1,885.00 | 1,909.00 | 1,872.00 | 1,896.00 | 1,896.00 | 0.11% | 85,000 |
| Jan 26, 2026 | 1,907.00 | 1,929.00 | 1,888.00 | 1,894.00 | 1,894.00 | -2.12% | 108,900 |
| Jan 23, 2026 | 1,930.00 | 1,945.00 | 1,919.00 | 1,935.00 | 1,935.00 | 0.83% | 85,800 |
| Jan 22, 2026 | 1,901.00 | 1,929.00 | 1,901.00 | 1,919.00 | 1,919.00 | 0.63% | 115,500 |
| Jan 21, 2026 | 1,901.00 | 1,917.00 | 1,888.00 | 1,907.00 | 1,907.00 | -0.99% | 99,100 |
| Jan 20, 2026 | 1,973.00 | 1,974.00 | 1,924.00 | 1,926.00 | 1,926.00 | -2.83% | 165,000 |
| Jan 19, 2026 | 2,023.00 | 2,026.00 | 1,968.00 | 1,982.00 | 1,982.00 | -2.12% | 165,000 |
| Jan 16, 2026 | 2,008.00 | 2,033.00 | 1,935.00 | 2,025.00 | 2,025.00 | 5.03% | 266,700 |
| Jan 15, 2026 | 1,865.00 | 1,965.00 | 1,840.00 | 1,928.00 | 1,928.00 | 3.38% | 289,300 |
| Jan 14, 2026 | 1,860.00 | 1,865.00 | 1,849.00 | 1,865.00 | 1,865.00 | 1.41% | 44,100 |
| Jan 13, 2026 | 1,850.00 | 1,854.00 | 1,833.00 | 1,839.00 | 1,839.00 | 0.55% | 90,500 |
| Jan 9, 2026 | 1,819.00 | 1,834.00 | 1,803.00 | 1,829.00 | 1,829.00 | 1.11% | 60,200 |
| Jan 8, 2026 | 1,805.00 | 1,823.00 | 1,805.00 | 1,809.00 | 1,809.00 | -0.39% | 59,100 |
| Jan 7, 2026 | 1,790.00 | 1,827.00 | 1,789.00 | 1,816.00 | 1,816.00 | -0.06% | 64,700 |
| Jan 6, 2026 | 1,815.00 | 1,820.00 | 1,805.00 | 1,817.00 | 1,817.00 | 1.40% | 81,800 |
| Jan 5, 2026 | 1,782.00 | 1,794.00 | 1,764.00 | 1,792.00 | 1,792.00 | 0.96% | 97,400 |
| Dec 30, 2025 | 1,796.00 | 1,802.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.45% | 68,400 |
| Dec 29, 2025 | 1,780.00 | 1,805.00 | 1,775.00 | 1,783.00 | 1,783.00 | -0.39% | 194,200 |
| Dec 26, 2025 | 1,784.00 | 1,792.00 | 1,779.00 | 1,790.00 | 1,790.00 | 0.28% | 65,200 |
| Dec 25, 2025 | 1,785.00 | 1,785.00 | 1,762.00 | 1,785.00 | 1,785.00 | 0.56% | 50,300 |
| Dec 24, 2025 | 1,769.00 | 1,780.00 | 1,769.00 | 1,775.00 | 1,775.00 | 0.57% | 61,800 |
| Dec 23, 2025 | 1,750.00 | 1,769.00 | 1,750.00 | 1,765.00 | 1,765.00 | -0.06% | 57,300 |
| Dec 22, 2025 | 1,783.00 | 1,787.00 | 1,760.00 | 1,766.00 | 1,766.00 | -0.67% | 50,600 |
| Dec 19, 2025 | 1,765.00 | 1,785.00 | 1,765.00 | 1,778.00 | 1,778.00 | 0.74% | 132,100 |
| Dec 18, 2025 | 1,749.00 | 1,778.00 | 1,749.00 | 1,765.00 | 1,765.00 | 0.28% | 53,200 |
| Dec 17, 2025 | 1,752.00 | 1,761.00 | 1,735.00 | 1,760.00 | 1,760.00 | 0.92% | 44,600 |
| Dec 16, 2025 | 1,774.00 | 1,782.00 | 1,744.00 | 1,744.00 | 1,744.00 | -2.46% | 75,600 |
| Dec 15, 2025 | 1,777.00 | 1,795.00 | 1,770.00 | 1,788.00 | 1,788.00 | 0.62% | 45,900 |
| Dec 12, 2025 | 1,776.00 | 1,790.00 | 1,768.00 | 1,777.00 | 1,777.00 | 1.43% | 81,700 |
| Dec 11, 2025 | 1,769.00 | 1,778.00 | 1,746.00 | 1,752.00 | 1,752.00 | -0.96% | 57,100 |
| Dec 10, 2025 | 1,759.00 | 1,781.00 | 1,759.00 | 1,769.00 | 1,769.00 | 0.91% | 92,900 |
| Dec 9, 2025 | 1,761.00 | 1,770.00 | 1,751.00 | 1,753.00 | 1,753.00 | -1.35% | 70,000 |
| Dec 8, 2025 | 1,760.00 | 1,778.00 | 1,760.00 | 1,777.00 | 1,777.00 | 2.24% | 76,300 |
| Dec 5, 2025 | 1,732.00 | 1,753.00 | 1,724.00 | 1,738.00 | 1,738.00 | - | 61,200 |
| Dec 4, 2025 | 1,710.00 | 1,745.00 | 1,710.00 | 1,738.00 | 1,738.00 | 1.58% | 74,900 |
| Dec 3, 2025 | 1,752.00 | 1,752.00 | 1,711.00 | 1,711.00 | 1,711.00 | -3.17% | 89,900 |
| Dec 2, 2025 | 1,792.00 | 1,800.00 | 1,761.00 | 1,767.00 | 1,767.00 | -1.28% | 62,100 |
| Dec 1, 2025 | 1,792.00 | 1,803.00 | 1,781.00 | 1,790.00 | 1,790.00 | -1.10% | 109,900 |
| Nov 28, 2025 | 1,799.00 | 1,815.00 | 1,784.00 | 1,810.00 | 1,810.00 | 0.89% | 124,900 |
| Nov 27, 2025 | 1,822.00 | 1,842.00 | 1,786.00 | 1,794.00 | 1,794.00 | -2.71% | 373,600 |
| Nov 26, 2025 | 1,784.00 | 1,846.00 | 1,779.00 | 1,844.00 | 1,814.00 | 4.42% | 715,000 |
| Nov 25, 2025 | 1,822.00 | 1,822.00 | 1,730.00 | 1,766.00 | 1,737.27 | 4.25% | 454,200 |
| Nov 21, 2025 | 1,652.00 | 1,694.00 | 1,652.00 | 1,694.00 | 1,666.44 | 2.98% | 188,200 |
| Nov 20, 2025 | 1,659.00 | 1,660.00 | 1,645.00 | 1,645.00 | 1,618.24 | 0.49% | 115,000 |
| Nov 19, 2025 | 1,648.00 | 1,655.00 | 1,637.00 | 1,637.00 | 1,610.37 | -0.18% | 76,700 |
| Nov 18, 2025 | 1,659.00 | 1,665.00 | 1,634.00 | 1,640.00 | 1,613.32 | -1.03% | 55,600 |
| Nov 17, 2025 | 1,661.00 | 1,668.00 | 1,650.00 | 1,657.00 | 1,630.04 | -0.24% | 66,500 |
| Nov 14, 2025 | 1,650.00 | 1,669.00 | 1,642.00 | 1,661.00 | 1,633.98 | 0.24% | 59,800 |
| Nov 13, 2025 | 1,658.00 | 1,667.00 | 1,656.00 | 1,657.00 | 1,630.04 | 0.42% | 66,200 |
| Nov 12, 2025 | 1,637.00 | 1,661.00 | 1,637.00 | 1,650.00 | 1,623.16 | 1.16% | 79,300 |
| Nov 11, 2025 | 1,628.00 | 1,634.00 | 1,612.00 | 1,631.00 | 1,604.47 | 0.37% | 55,100 |
| Nov 10, 2025 | 1,630.00 | 1,635.00 | 1,624.00 | 1,625.00 | 1,598.56 | -0.18% | 65,900 |
| Nov 7, 2025 | 1,618.00 | 1,628.00 | 1,614.00 | 1,628.00 | 1,601.51 | 0.93% | 71,700 |
| Nov 6, 2025 | 1,624.00 | 1,624.00 | 1,608.00 | 1,613.00 | 1,586.76 | -0.43% | 71,700 |
| Nov 5, 2025 | 1,635.00 | 1,642.00 | 1,601.00 | 1,620.00 | 1,593.64 | -0.86% | 103,000 |
| Nov 4, 2025 | 1,630.00 | 1,643.00 | 1,612.00 | 1,634.00 | 1,607.42 | 0.37% | 90,700 |
| Oct 31, 2025 | 1,637.00 | 1,638.00 | 1,608.00 | 1,628.00 | 1,601.51 | 0.62% | 115,700 |
| Oct 30, 2025 | 1,613.00 | 1,626.00 | 1,611.00 | 1,618.00 | 1,591.68 | -0.19% | 83,500 |
| Oct 29, 2025 | 1,635.00 | 1,644.00 | 1,621.00 | 1,621.00 | 1,594.63 | -0.98% | 80,000 |
| Oct 28, 2025 | 1,677.00 | 1,681.00 | 1,636.00 | 1,637.00 | 1,610.37 | -2.62% | 81,600 |
| Oct 27, 2025 | 1,681.00 | 1,695.00 | 1,670.00 | 1,681.00 | 1,653.65 | 1.20% | 89,600 |
| Oct 24, 2025 | 1,675.00 | 1,675.00 | 1,653.00 | 1,661.00 | 1,633.98 | -0.24% | 65,800 |
| Oct 23, 2025 | 1,650.00 | 1,670.00 | 1,647.00 | 1,665.00 | 1,637.91 | 0.91% | 49,400 |
| Oct 22, 2025 | 1,628.00 | 1,654.00 | 1,617.00 | 1,650.00 | 1,623.16 | 1.91% | 69,100 |
| Oct 21, 2025 | 1,606.00 | 1,620.00 | 1,606.00 | 1,619.00 | 1,592.66 | 1.00% | 75,600 |
| Oct 20, 2025 | 1,611.00 | 1,613.00 | 1,593.00 | 1,603.00 | 1,576.92 | 1.01% | 64,200 |
| Oct 17, 2025 | 1,606.00 | 1,607.00 | 1,578.00 | 1,587.00 | 1,561.18 | -1.79% | 78,800 |
| Oct 16, 2025 | 1,626.00 | 1,637.00 | 1,616.00 | 1,616.00 | 1,589.71 | 0.12% | 64,300 |
| Oct 15, 2025 | 1,615.00 | 1,624.00 | 1,604.00 | 1,614.00 | 1,587.74 | 1.57% | 117,700 |
| Oct 14, 2025 | 1,560.00 | 1,598.00 | 1,556.00 | 1,589.00 | 1,563.15 | 0.44% | 143,100 |
| Oct 10, 2025 | 1,604.00 | 1,615.00 | 1,560.00 | 1,582.00 | 1,556.26 | -3.48% | 160,800 |
| Oct 9, 2025 | 1,650.00 | 1,650.00 | 1,628.00 | 1,639.00 | 1,612.34 | -0.43% | 86,500 |
| Oct 8, 2025 | 1,645.00 | 1,665.00 | 1,640.00 | 1,646.00 | 1,619.22 | -0.54% | 87,700 |
| Oct 7, 2025 | 1,647.00 | 1,657.00 | 1,630.00 | 1,655.00 | 1,628.07 | -0.06% | 87,900 |