TOW Co.,Ltd. (TYO:4767)
Japan
· Delayed Price · Currency is JPY 367.00
+3.00 (0.82%)
Mar 10, 2026, 3:24 PM JST
TOW Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 369.00 | 369.00 | 365.00 | 368.00 | - | 1.10% | 16,300 |
| Mar 9, 2026 | 363.00 | 366.00 | 358.00 | 364.00 | 364.00 | -1.36% | 180,700 |
| Mar 6, 2026 | 371.00 | 371.00 | 368.00 | 369.00 | 369.00 | -0.54% | 68,300 |
| Mar 5, 2026 | 370.00 | 374.00 | 367.00 | 371.00 | 371.00 | 2.20% | 86,600 |
| Mar 4, 2026 | 365.00 | 369.00 | 360.00 | 363.00 | 363.00 | -2.16% | 199,200 |
| Mar 3, 2026 | 380.00 | 380.00 | 371.00 | 371.00 | 371.00 | -2.37% | 220,400 |
| Mar 2, 2026 | 380.00 | 383.00 | 378.00 | 380.00 | 380.00 | -1.04% | 92,400 |
| Feb 27, 2026 | 381.00 | 386.00 | 381.00 | 384.00 | 384.00 | 1.05% | 138,200 |
| Feb 26, 2026 | 380.00 | 383.00 | 380.00 | 380.00 | 380.00 | - | 53,700 |
| Feb 25, 2026 | 383.00 | 383.00 | 377.00 | 380.00 | 380.00 | 0.53% | 92,200 |
| Feb 24, 2026 | 377.00 | 381.00 | 374.00 | 378.00 | 378.00 | 0.27% | 73,500 |
| Feb 20, 2026 | 380.00 | 380.00 | 376.00 | 377.00 | 377.00 | -0.79% | 61,300 |
| Feb 19, 2026 | 380.00 | 381.00 | 373.00 | 380.00 | 380.00 | 0.53% | 86,400 |
| Feb 18, 2026 | 380.00 | 381.00 | 377.00 | 378.00 | 378.00 | -0.26% | 49,400 |
| Feb 17, 2026 | 384.00 | 384.00 | 377.00 | 379.00 | 379.00 | - | 85,800 |
| Feb 16, 2026 | 389.00 | 394.00 | 379.00 | 379.00 | 379.00 | -1.30% | 177,100 |
| Feb 13, 2026 | 388.00 | 392.00 | 383.00 | 384.00 | 384.00 | -1.03% | 105,700 |
| Feb 12, 2026 | 385.00 | 391.00 | 385.00 | 388.00 | 388.00 | 1.57% | 177,200 |
| Feb 10, 2026 | 378.00 | 382.00 | 376.00 | 382.00 | 382.00 | 1.87% | 148,000 |
| Feb 9, 2026 | 379.00 | 379.00 | 374.00 | 375.00 | 375.00 | 0.27% | 90,500 |
| Feb 6, 2026 | 375.00 | 377.00 | 372.00 | 374.00 | 374.00 | -0.27% | 67,600 |
| Feb 5, 2026 | 374.00 | 377.00 | 374.00 | 375.00 | 375.00 | 0.27% | 48,100 |
| Feb 4, 2026 | 378.00 | 379.00 | 373.00 | 374.00 | 374.00 | -1.06% | 56,700 |
| Feb 3, 2026 | 375.00 | 380.00 | 374.00 | 378.00 | 378.00 | 0.80% | 74,300 |
| Feb 2, 2026 | 375.00 | 380.00 | 373.00 | 375.00 | 375.00 | -0.79% | 73,900 |
| Jan 30, 2026 | 371.00 | 378.00 | 370.00 | 378.00 | 378.00 | 2.16% | 106,600 |
| Jan 29, 2026 | 373.00 | 375.00 | 367.00 | 370.00 | 370.00 | -0.54% | 346,300 |
| Jan 28, 2026 | 373.00 | 375.00 | 370.00 | 372.00 | 372.00 | -0.80% | 100,900 |
| Jan 27, 2026 | 378.00 | 378.00 | 375.00 | 375.00 | 375.00 | -0.79% | 74,700 |
| Jan 26, 2026 | 385.00 | 385.00 | 378.00 | 378.00 | 378.00 | -2.33% | 98,700 |
| Jan 23, 2026 | 385.00 | 391.00 | 384.00 | 387.00 | 387.00 | 0.52% | 120,400 |
| Jan 22, 2026 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1.85% | 115,900 |
| Jan 21, 2026 | 381.00 | 381.00 | 377.00 | 378.00 | 378.00 | -1.05% | 95,200 |
| Jan 20, 2026 | 387.00 | 387.00 | 381.00 | 382.00 | 382.00 | -1.29% | 112,000 |
| Jan 19, 2026 | 390.00 | 390.00 | 385.00 | 387.00 | 387.00 | -0.77% | 73,300 |
| Jan 16, 2026 | 392.00 | 392.00 | 388.00 | 390.00 | 390.00 | -0.51% | 68,700 |
| Jan 15, 2026 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | 0.26% | 69,500 |
| Jan 14, 2026 | 395.00 | 397.00 | 389.00 | 391.00 | 391.00 | -0.76% | 108,000 |
| Jan 13, 2026 | 390.00 | 398.00 | 387.00 | 394.00 | 394.00 | 2.07% | 224,400 |
| Jan 9, 2026 | 385.00 | 387.00 | 383.00 | 386.00 | 386.00 | 0.26% | 121,200 |
| Jan 8, 2026 | 384.00 | 386.00 | 383.00 | 385.00 | 385.00 | 0.26% | 68,700 |
| Jan 7, 2026 | 379.00 | 386.00 | 377.00 | 384.00 | 384.00 | 1.05% | 215,500 |
| Jan 6, 2026 | 373.00 | 380.00 | 373.00 | 380.00 | 380.00 | 0.80% | 135,700 |
| Jan 5, 2026 | 374.00 | 378.00 | 373.00 | 377.00 | 377.00 | 0.53% | 120,500 |
| Dec 30, 2025 | 377.00 | 377.00 | 374.00 | 375.00 | 375.00 | -0.53% | 59,000 |
| Dec 29, 2025 | 375.00 | 378.00 | 374.00 | 377.00 | 377.00 | -1.31% | 161,700 |
| Dec 26, 2025 | 383.00 | 385.00 | 381.00 | 382.00 | 372.85 | -0.26% | 177,300 |
| Dec 25, 2025 | 382.00 | 385.00 | 380.00 | 383.00 | 373.83 | 0.79% | 156,900 |
| Dec 24, 2025 | 380.00 | 383.00 | 380.00 | 380.00 | 370.90 | 0.26% | 113,000 |
| Dec 23, 2025 | 380.00 | 382.00 | 378.00 | 379.00 | 369.92 | - | 99,800 |
| Dec 22, 2025 | 382.00 | 382.00 | 378.00 | 379.00 | 369.92 | -0.52% | 120,500 |
| Dec 19, 2025 | 376.00 | 381.00 | 375.00 | 381.00 | 371.87 | 1.06% | 92,200 |
| Dec 18, 2025 | 373.00 | 377.00 | 373.00 | 377.00 | 367.97 | 0.80% | 80,100 |
| Dec 17, 2025 | 375.00 | 375.00 | 372.00 | 374.00 | 365.04 | - | 44,800 |
| Dec 16, 2025 | 376.00 | 377.00 | 373.00 | 374.00 | 365.04 | -0.27% | 76,000 |
| Dec 15, 2025 | 373.00 | 376.00 | 372.00 | 375.00 | 366.02 | 0.54% | 74,200 |
| Dec 12, 2025 | 374.00 | 376.00 | 372.00 | 373.00 | 364.07 | 0.27% | 75,100 |
| Dec 11, 2025 | 375.00 | 376.00 | 372.00 | 372.00 | 363.09 | -0.53% | 54,500 |
| Dec 10, 2025 | 375.00 | 375.00 | 372.00 | 374.00 | 365.04 | 0.27% | 59,500 |
| Dec 9, 2025 | 375.00 | 375.00 | 371.00 | 373.00 | 364.07 | -0.27% | 64,700 |
| Dec 8, 2025 | 375.00 | 376.00 | 372.00 | 374.00 | 365.04 | - | 48,100 |
| Dec 5, 2025 | 377.00 | 378.00 | 374.00 | 374.00 | 365.04 | -0.80% | 42,700 |
| Dec 4, 2025 | 375.00 | 378.00 | 373.00 | 377.00 | 367.97 | 1.34% | 60,600 |
| Dec 3, 2025 | 373.00 | 374.00 | 372.00 | 372.00 | 363.09 | -0.53% | 61,800 |
| Dec 2, 2025 | 377.00 | 377.00 | 371.00 | 374.00 | 365.04 | -0.27% | 68,100 |
| Dec 1, 2025 | 382.00 | 382.00 | 375.00 | 375.00 | 366.02 | -1.83% | 102,300 |
| Nov 28, 2025 | 381.00 | 383.00 | 380.00 | 382.00 | 372.85 | - | 54,100 |
| Nov 27, 2025 | 384.00 | 385.00 | 381.00 | 382.00 | 372.85 | -0.26% | 50,100 |
| Nov 26, 2025 | 383.00 | 383.00 | 379.00 | 383.00 | 373.83 | 1.06% | 65,400 |
| Nov 25, 2025 | 383.00 | 383.00 | 378.00 | 379.00 | 369.92 | -0.26% | 55,500 |
| Nov 21, 2025 | 376.00 | 381.00 | 375.00 | 380.00 | 370.90 | 0.80% | 129,900 |
| Nov 20, 2025 | 376.00 | 378.00 | 375.00 | 377.00 | 367.97 | 1.07% | 72,400 |
| Nov 19, 2025 | 372.00 | 375.00 | 372.00 | 373.00 | 364.07 | 0.54% | 100,900 |
| Nov 18, 2025 | 370.00 | 374.00 | 364.00 | 371.00 | 362.11 | -0.27% | 168,400 |
| Nov 17, 2025 | 374.00 | 378.00 | 371.00 | 372.00 | 363.09 | -1.06% | 129,400 |
| Nov 14, 2025 | 383.00 | 390.00 | 365.00 | 376.00 | 366.99 | -2.84% | 336,900 |
| Nov 13, 2025 | 382.00 | 387.00 | 380.00 | 387.00 | 377.73 | 1.57% | 93,800 |
| Nov 12, 2025 | 374.00 | 383.00 | 373.00 | 381.00 | 371.87 | 2.42% | 136,700 |
| Nov 11, 2025 | 376.00 | 377.00 | 372.00 | 372.00 | 363.09 | -0.53% | 69,900 |
| Nov 10, 2025 | 375.00 | 375.00 | 371.00 | 374.00 | 365.04 | 0.27% | 56,500 |
| Nov 7, 2025 | 372.00 | 376.00 | 371.00 | 373.00 | 364.07 | -0.27% | 48,600 |
| Nov 6, 2025 | 365.00 | 376.00 | 365.00 | 374.00 | 365.04 | 2.47% | 124,400 |
| Nov 5, 2025 | 368.00 | 368.00 | 360.00 | 365.00 | 356.26 | -0.54% | 190,400 |
| Nov 4, 2025 | 370.00 | 372.00 | 367.00 | 367.00 | 358.21 | -0.81% | 60,800 |
| Oct 31, 2025 | 369.00 | 370.00 | 366.00 | 370.00 | 361.14 | 0.54% | 66,100 |
| Oct 30, 2025 | 369.00 | 374.00 | 366.00 | 368.00 | 359.19 | -0.27% | 193,900 |
| Oct 29, 2025 | 377.00 | 377.00 | 369.00 | 369.00 | 360.16 | -2.64% | 102,300 |
| Oct 28, 2025 | 385.00 | 386.00 | 376.00 | 379.00 | 369.92 | -2.32% | 95,700 |
| Oct 27, 2025 | 384.00 | 389.00 | 384.00 | 388.00 | 378.71 | 1.31% | 109,600 |
| Oct 24, 2025 | 386.00 | 386.00 | 381.00 | 383.00 | 373.83 | -0.26% | 78,200 |
| Oct 23, 2025 | 383.00 | 386.00 | 381.00 | 384.00 | 374.80 | 0.26% | 117,500 |
| Oct 22, 2025 | 381.00 | 384.00 | 381.00 | 383.00 | 373.83 | 0.52% | 68,900 |
| Oct 21, 2025 | 380.00 | 381.00 | 377.00 | 381.00 | 371.87 | - | 72,000 |
| Oct 20, 2025 | 378.00 | 382.00 | 377.00 | 381.00 | 371.87 | 1.87% | 99,300 |
| Oct 17, 2025 | 377.00 | 377.00 | 373.00 | 374.00 | 365.04 | -0.80% | 49,400 |
| Oct 16, 2025 | 377.00 | 380.00 | 374.00 | 377.00 | 367.97 | - | 110,900 |
| Oct 15, 2025 | 368.00 | 377.00 | 368.00 | 377.00 | 367.97 | 3.29% | 79,100 |
| Oct 14, 2025 | 360.00 | 370.00 | 360.00 | 365.00 | 356.26 | -0.82% | 137,500 |
| Oct 10, 2025 | 377.00 | 377.00 | 364.00 | 368.00 | 359.19 | -2.65% | 183,400 |
| Oct 9, 2025 | 380.00 | 380.00 | 375.00 | 378.00 | 368.95 | -0.53% | 56,300 |