The Japan Wool Textile Co., Ltd. (TYO:3201)
Japan
· Delayed Price · Currency is JPY 1,795.00
+35.00 (1.99%)
Apr 28, 2026, 3:30 PM JST
The Japan Wool Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,773.00 | 1,795.00 | 1,758.00 | 1,795.00 | 1,795.00 | 1.99% | 115,700 |
| Apr 27, 2026 | 1,746.00 | 1,768.00 | 1,741.00 | 1,760.00 | 1,760.00 | 0.80% | 74,900 |
| Apr 24, 2026 | 1,770.00 | 1,771.00 | 1,736.00 | 1,746.00 | 1,746.00 | -1.30% | 69,600 |
| Apr 23, 2026 | 1,800.00 | 1,804.00 | 1,755.00 | 1,769.00 | 1,769.00 | -1.94% | 112,400 |
| Apr 22, 2026 | 1,821.00 | 1,833.00 | 1,789.00 | 1,804.00 | 1,804.00 | -1.47% | 142,700 |
| Apr 21, 2026 | 1,839.00 | 1,849.00 | 1,813.00 | 1,831.00 | 1,831.00 | -0.38% | 113,600 |
| Apr 20, 2026 | 1,847.00 | 1,861.00 | 1,826.00 | 1,838.00 | 1,838.00 | 0.66% | 134,200 |
| Apr 17, 2026 | 1,834.00 | 1,847.00 | 1,816.00 | 1,826.00 | 1,826.00 | -0.44% | 113,400 |
| Apr 16, 2026 | 1,813.00 | 1,835.00 | 1,801.00 | 1,834.00 | 1,834.00 | 1.95% | 147,200 |
| Apr 15, 2026 | 1,816.00 | 1,841.00 | 1,785.00 | 1,799.00 | 1,799.00 | 1.01% | 181,400 |
| Apr 14, 2026 | 1,781.00 | 1,797.00 | 1,768.00 | 1,781.00 | 1,781.00 | 0.11% | 127,400 |
| Apr 13, 2026 | 1,822.00 | 1,838.00 | 1,766.00 | 1,779.00 | 1,779.00 | -2.15% | 218,400 |
| Apr 10, 2026 | 1,925.00 | 1,925.00 | 1,812.00 | 1,818.00 | 1,818.00 | -4.16% | 160,500 |
| Apr 9, 2026 | 1,916.00 | 1,937.00 | 1,897.00 | 1,897.00 | 1,897.00 | -0.47% | 74,500 |
| Apr 8, 2026 | 1,913.00 | 1,918.00 | 1,896.00 | 1,906.00 | 1,906.00 | 1.55% | 113,000 |
| Apr 7, 2026 | 1,892.00 | 1,902.00 | 1,869.00 | 1,877.00 | 1,877.00 | -0.11% | 67,800 |
| Apr 6, 2026 | 1,868.00 | 1,893.00 | 1,863.00 | 1,879.00 | 1,879.00 | 0.59% | 57,000 |
| Apr 3, 2026 | 1,863.00 | 1,877.00 | 1,854.00 | 1,868.00 | 1,868.00 | 0.16% | 68,000 |
| Apr 2, 2026 | 1,887.00 | 1,912.00 | 1,858.00 | 1,865.00 | 1,865.00 | -1.11% | 106,500 |
| Apr 1, 2026 | 1,873.00 | 1,886.00 | 1,848.00 | 1,886.00 | 1,886.00 | 4.95% | 110,600 |
| Mar 31, 2026 | 1,789.00 | 1,820.00 | 1,776.00 | 1,797.00 | 1,797.00 | -0.11% | 97,700 |
| Mar 30, 2026 | 1,756.00 | 1,799.00 | 1,743.00 | 1,799.00 | 1,799.00 | -1.75% | 131,800 |
| Mar 27, 2026 | 1,846.00 | 1,847.00 | 1,823.00 | 1,831.00 | 1,831.00 | -1.03% | 103,700 |
| Mar 26, 2026 | 1,882.00 | 1,882.00 | 1,826.00 | 1,850.00 | 1,850.00 | -0.38% | 79,500 |
| Mar 25, 2026 | 1,862.00 | 1,873.00 | 1,852.00 | 1,857.00 | 1,857.00 | 1.92% | 100,600 |
| Mar 24, 2026 | 1,809.00 | 1,826.00 | 1,809.00 | 1,822.00 | 1,822.00 | 3.00% | 71,000 |
| Mar 23, 2026 | 1,815.00 | 1,815.00 | 1,760.00 | 1,769.00 | 1,769.00 | -4.69% | 97,000 |
| Mar 19, 2026 | 1,881.00 | 1,886.00 | 1,856.00 | 1,856.00 | 1,856.00 | -3.13% | 185,700 |
| Mar 18, 2026 | 1,875.00 | 1,916.00 | 1,874.00 | 1,916.00 | 1,916.00 | 2.90% | 115,800 |
| Mar 17, 2026 | 1,866.00 | 1,874.00 | 1,852.00 | 1,862.00 | 1,862.00 | 1.47% | 77,800 |
| Mar 16, 2026 | 1,838.00 | 1,848.00 | 1,827.00 | 1,835.00 | 1,835.00 | -0.05% | 56,700 |
| Mar 13, 2026 | 1,824.00 | 1,866.00 | 1,823.00 | 1,836.00 | 1,836.00 | -0.65% | 106,600 |
| Mar 12, 2026 | 1,873.00 | 1,873.00 | 1,830.00 | 1,848.00 | 1,848.00 | -3.14% | 96,200 |
| Mar 11, 2026 | 1,906.00 | 1,932.00 | 1,897.00 | 1,908.00 | 1,908.00 | 1.98% | 104,700 |
| Mar 10, 2026 | 1,877.00 | 1,889.00 | 1,850.00 | 1,871.00 | 1,871.00 | 1.14% | 89,900 |
| Mar 9, 2026 | 1,806.00 | 1,857.00 | 1,805.00 | 1,850.00 | 1,850.00 | -3.70% | 103,100 |
| 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 |