TOW Co.,Ltd. (TYO:4767)
Japan
· Delayed Price · Currency is JPY 377.00
+7.00 (1.89%)
Apr 28, 2026, 3:30 PM JST
TOW Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 373.00 | 378.00 | 370.00 | 377.00 | 377.00 | 1.89% | 73,000 |
| Apr 27, 2026 | 371.00 | 374.00 | 370.00 | 370.00 | 370.00 | - | 85,700 |
| Apr 24, 2026 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | 76,900 |
| Apr 23, 2026 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | -1.07% | 84,900 |
| Apr 22, 2026 | 378.00 | 378.00 | 374.00 | 374.00 | 374.00 | -0.80% | 31,100 |
| Apr 21, 2026 | 375.00 | 378.00 | 374.00 | 377.00 | 377.00 | 0.80% | 76,400 |
| Apr 20, 2026 | 376.00 | 376.00 | 371.00 | 374.00 | 374.00 | 0.54% | 68,800 |
| Apr 17, 2026 | 375.00 | 375.00 | 372.00 | 372.00 | 372.00 | -0.53% | 41,200 |
| Apr 16, 2026 | 374.00 | 375.00 | 372.00 | 374.00 | 374.00 | 0.27% | 52,600 |
| Apr 15, 2026 | 371.00 | 374.00 | 371.00 | 373.00 | 373.00 | 1.08% | 63,100 |
| Apr 14, 2026 | 369.00 | 371.00 | 367.00 | 369.00 | 369.00 | 0.82% | 51,100 |
| Apr 13, 2026 | 370.00 | 370.00 | 365.00 | 366.00 | 366.00 | -0.81% | 84,300 |
| Apr 10, 2026 | 372.00 | 373.00 | 368.00 | 369.00 | 369.00 | -0.54% | 64,100 |
| Apr 9, 2026 | 375.00 | 376.00 | 371.00 | 371.00 | 371.00 | -0.80% | 73,700 |
| Apr 8, 2026 | 376.00 | 377.00 | 372.00 | 374.00 | 374.00 | - | 109,600 |
| Apr 7, 2026 | 376.00 | 376.00 | 371.00 | 374.00 | 374.00 | -0.27% | 83,800 |
| Apr 6, 2026 | 377.00 | 377.00 | 373.00 | 375.00 | 375.00 | 1.08% | 51,400 |
| Apr 3, 2026 | 371.00 | 375.00 | 370.00 | 371.00 | 371.00 | - | 62,800 |
| Apr 2, 2026 | 372.00 | 374.00 | 368.00 | 371.00 | 371.00 | 0.27% | 143,400 |
| Apr 1, 2026 | 366.00 | 370.00 | 364.00 | 370.00 | 370.00 | 2.21% | 107,100 |
| Mar 31, 2026 | 366.00 | 367.00 | 362.00 | 362.00 | 362.00 | -0.28% | 76,000 |
| Mar 30, 2026 | 364.00 | 366.00 | 360.00 | 363.00 | 363.00 | -1.89% | 193,400 |
| Mar 27, 2026 | 369.00 | 371.00 | 365.00 | 370.00 | 370.00 | 0.27% | 120,000 |
| Mar 26, 2026 | 368.00 | 369.00 | 365.00 | 369.00 | 369.00 | - | 53,500 |
| Mar 25, 2026 | 370.00 | 370.00 | 365.00 | 369.00 | 369.00 | 1.10% | 120,500 |
| Mar 24, 2026 | 363.00 | 366.00 | 360.00 | 365.00 | 365.00 | 2.53% | 52,000 |
| Mar 23, 2026 | 362.00 | 362.00 | 356.00 | 356.00 | 356.00 | -2.73% | 129,200 |
| Mar 19, 2026 | 366.00 | 368.00 | 363.00 | 366.00 | 366.00 | -1.08% | 73,600 |
| Mar 18, 2026 | 365.00 | 370.00 | 364.00 | 370.00 | 370.00 | 2.21% | 98,100 |
| Mar 17, 2026 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | -0.28% | 71,200 |
| Mar 16, 2026 | 364.00 | 365.00 | 362.00 | 363.00 | 363.00 | 0.28% | 79,400 |
| Mar 13, 2026 | 360.00 | 364.00 | 360.00 | 362.00 | 362.00 | - | 83,900 |
| Mar 12, 2026 | 366.00 | 366.00 | 361.00 | 362.00 | 362.00 | -1.36% | 98,900 |
| Mar 11, 2026 | 370.00 | 370.00 | 365.00 | 367.00 | 367.00 | -0.27% | 101,000 |
| Mar 10, 2026 | 369.00 | 369.00 | 364.00 | 368.00 | 368.00 | 1.10% | 86,200 |
| 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 |