TWOSTONE&Sons Inc. (TYO:7352)
Japan
· Delayed Price · Currency is JPY 428.00
-23.00 (-5.10%)
Apr 28, 2026, 3:30 PM JST
TWOSTONE&Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 446.00 | 450.00 | 414.00 | 428.00 | 428.00 | -5.10% | 423,200 |
| Apr 27, 2026 | 490.00 | 495.00 | 449.00 | 451.00 | 451.00 | -7.96% | 503,400 |
| Apr 24, 2026 | 500.00 | 508.00 | 490.00 | 490.00 | 490.00 | -2.00% | 143,600 |
| Apr 23, 2026 | 529.00 | 536.00 | 490.00 | 500.00 | 500.00 | -5.66% | 280,100 |
| Apr 22, 2026 | 547.00 | 548.00 | 528.00 | 530.00 | 530.00 | -3.11% | 120,900 |
| Apr 21, 2026 | 568.00 | 584.00 | 540.00 | 547.00 | 547.00 | -3.36% | 186,400 |
| Apr 20, 2026 | 537.00 | 599.00 | 537.00 | 566.00 | 566.00 | 5.40% | 337,000 |
| Apr 17, 2026 | 556.00 | 556.00 | 534.00 | 537.00 | 537.00 | -3.42% | 138,100 |
| Apr 16, 2026 | 515.00 | 556.00 | 515.00 | 556.00 | 556.00 | 7.13% | 323,800 |
| Apr 15, 2026 | 515.00 | 536.00 | 513.00 | 519.00 | 519.00 | -9.58% | 557,400 |
| Apr 14, 2026 | 581.00 | 586.00 | 568.00 | 574.00 | 574.00 | -1.37% | 263,200 |
| Apr 13, 2026 | 571.00 | 586.00 | 562.00 | 582.00 | 582.00 | 1.22% | 69,200 |
| Apr 10, 2026 | 588.00 | 589.00 | 570.00 | 575.00 | 575.00 | -1.37% | 81,800 |
| Apr 9, 2026 | 565.00 | 587.00 | 562.00 | 583.00 | 583.00 | 2.82% | 125,200 |
| Apr 8, 2026 | 562.00 | 569.00 | 552.00 | 567.00 | 567.00 | 2.72% | 108,000 |
| Apr 7, 2026 | 562.00 | 569.00 | 545.00 | 552.00 | 552.00 | -0.18% | 100,900 |
| Apr 6, 2026 | 559.00 | 567.00 | 548.00 | 553.00 | 553.00 | -1.25% | 55,300 |
| Apr 3, 2026 | 553.00 | 570.00 | 551.00 | 560.00 | 560.00 | 3.13% | 143,300 |
| Apr 2, 2026 | 565.00 | 568.00 | 532.00 | 543.00 | 543.00 | -2.51% | 166,600 |
| Apr 1, 2026 | 541.00 | 558.00 | 537.00 | 557.00 | 557.00 | 4.90% | 98,800 |
| Mar 31, 2026 | 529.00 | 546.00 | 525.00 | 531.00 | 531.00 | 0.95% | 80,300 |
| Mar 30, 2026 | 531.00 | 535.00 | 517.00 | 526.00 | 526.00 | -0.19% | 162,500 |
| Mar 27, 2026 | 539.00 | 558.00 | 512.00 | 527.00 | 527.00 | -0.38% | 425,900 |
| Mar 26, 2026 | 545.00 | 547.00 | 525.00 | 529.00 | 529.00 | -2.22% | 93,200 |
| Mar 25, 2026 | 516.00 | 561.00 | 516.00 | 541.00 | 541.00 | 5.46% | 189,300 |
| Mar 24, 2026 | 501.00 | 517.00 | 501.00 | 513.00 | 513.00 | 4.06% | 138,700 |
| Mar 23, 2026 | 494.00 | 504.00 | 484.00 | 493.00 | 493.00 | -4.09% | 158,800 |
| Mar 19, 2026 | 531.00 | 533.00 | 514.00 | 514.00 | 514.00 | -4.99% | 75,100 |
| Mar 18, 2026 | 526.00 | 542.00 | 525.00 | 541.00 | 541.00 | 3.44% | 66,000 |
| Mar 17, 2026 | 531.00 | 535.00 | 523.00 | 523.00 | 523.00 | -0.19% | 70,500 |
| Mar 16, 2026 | 531.00 | 538.00 | 521.00 | 524.00 | 524.00 | -1.50% | 75,000 |
| Mar 13, 2026 | 553.00 | 553.00 | 532.00 | 532.00 | 532.00 | -2.74% | 73,100 |
| Mar 12, 2026 | 555.00 | 564.00 | 543.00 | 547.00 | 547.00 | -3.01% | 64,200 |
| Mar 11, 2026 | 553.00 | 568.00 | 553.00 | 564.00 | 564.00 | 1.99% | 107,200 |
| Mar 10, 2026 | 537.00 | 553.00 | 531.00 | 553.00 | 553.00 | 2.41% | 105,600 |
| Mar 9, 2026 | 522.00 | 540.00 | 505.00 | 540.00 | 540.00 | -0.37% | 166,200 |
| Mar 6, 2026 | 524.00 | 555.00 | 524.00 | 542.00 | 542.00 | 3.63% | 251,200 |
| Mar 5, 2026 | 517.00 | 538.00 | 513.00 | 523.00 | 523.00 | 4.81% | 208,900 |
| Mar 4, 2026 | 519.00 | 520.00 | 486.00 | 499.00 | 499.00 | -4.95% | 397,700 |
| Mar 3, 2026 | 557.00 | 557.00 | 525.00 | 525.00 | 525.00 | -6.58% | 476,900 |
| Mar 2, 2026 | 570.00 | 593.00 | 562.00 | 562.00 | 562.00 | -5.86% | 560,100 |
| Feb 27, 2026 | 624.00 | 641.00 | 594.00 | 597.00 | 597.00 | -4.33% | 378,000 |
| Feb 26, 2026 | 609.00 | 654.00 | 609.00 | 624.00 | 624.00 | 2.46% | 636,000 |
| Feb 25, 2026 | 564.00 | 663.00 | 546.00 | 609.00 | 609.00 | 6.65% | 1,376,600 |
| Feb 24, 2026 | 591.00 | 595.00 | 550.00 | 571.00 | 571.00 | -5.62% | 342,400 |
| Feb 20, 2026 | 635.00 | 652.00 | 605.00 | 605.00 | 605.00 | -5.76% | 232,300 |
| Feb 19, 2026 | 617.00 | 654.00 | 612.00 | 642.00 | 642.00 | 3.55% | 263,800 |
| Feb 18, 2026 | 617.00 | 630.00 | 612.00 | 620.00 | 620.00 | 0.49% | 225,800 |
| Feb 17, 2026 | 629.00 | 642.00 | 609.00 | 617.00 | 617.00 | -3.44% | 207,800 |
| Feb 16, 2026 | 595.00 | 658.00 | 577.00 | 639.00 | 639.00 | 13.10% | 467,100 |
| Feb 13, 2026 | 582.00 | 584.00 | 562.00 | 565.00 | 565.00 | -5.83% | 345,200 |
| Feb 12, 2026 | 618.00 | 620.00 | 596.00 | 600.00 | 600.00 | -3.85% | 287,700 |
| Feb 10, 2026 | 621.00 | 625.00 | 616.00 | 624.00 | 624.00 | 0.97% | 149,000 |
| Feb 9, 2026 | 627.00 | 634.00 | 618.00 | 618.00 | 618.00 | -0.32% | 107,000 |
| Feb 6, 2026 | 631.00 | 640.00 | 619.00 | 620.00 | 620.00 | -3.13% | 173,400 |
| Feb 5, 2026 | 641.00 | 650.00 | 635.00 | 640.00 | 640.00 | -1.39% | 187,100 |
| Feb 4, 2026 | 659.00 | 661.00 | 649.00 | 649.00 | 649.00 | -2.99% | 118,900 |
| Feb 3, 2026 | 677.00 | 680.00 | 665.00 | 669.00 | 669.00 | -2.62% | 123,400 |
| Feb 2, 2026 | 671.00 | 708.00 | 665.00 | 687.00 | 687.00 | 3.15% | 142,800 |
| Jan 30, 2026 | 663.00 | 666.00 | 646.00 | 666.00 | 666.00 | 1.68% | 215,400 |
| Jan 29, 2026 | 670.00 | 672.00 | 653.00 | 655.00 | 655.00 | -2.53% | 135,100 |
| Jan 28, 2026 | 681.00 | 685.00 | 670.00 | 672.00 | 672.00 | -3.86% | 192,900 |
| Jan 27, 2026 | 713.00 | 713.00 | 698.00 | 699.00 | 699.00 | -3.05% | 185,400 |
| Jan 26, 2026 | 751.00 | 763.00 | 720.00 | 721.00 | 721.00 | -4.38% | 223,600 |
| Jan 23, 2026 | 755.00 | 765.00 | 750.00 | 754.00 | 754.00 | -0.79% | 139,700 |
| Jan 22, 2026 | 763.00 | 779.00 | 758.00 | 760.00 | 760.00 | -1.30% | 137,500 |
| Jan 21, 2026 | 792.00 | 794.00 | 763.00 | 770.00 | 770.00 | -3.63% | 174,500 |
| Jan 20, 2026 | 830.00 | 830.00 | 798.00 | 799.00 | 799.00 | -0.13% | 237,800 |
| Jan 19, 2026 | 821.00 | 821.00 | 800.00 | 800.00 | 800.00 | -4.31% | 229,500 |
| Jan 16, 2026 | 837.00 | 848.00 | 793.00 | 836.00 | 836.00 | -3.35% | 388,900 |
| Jan 15, 2026 | 890.00 | 890.00 | 849.00 | 865.00 | 865.00 | -1.14% | 228,000 |
| Jan 14, 2026 | 879.00 | 890.00 | 862.00 | 875.00 | 875.00 | -0.57% | 174,100 |
| Jan 13, 2026 | 891.00 | 903.00 | 870.00 | 880.00 | 880.00 | -0.23% | 215,000 |
| Jan 9, 2026 | 872.00 | 889.00 | 855.00 | 882.00 | 882.00 | 0.11% | 201,200 |
| Jan 8, 2026 | 857.00 | 903.00 | 855.00 | 881.00 | 881.00 | 2.20% | 310,400 |
| Jan 7, 2026 | 838.00 | 862.00 | 829.00 | 862.00 | 862.00 | 3.86% | 177,700 |
| Jan 6, 2026 | 796.00 | 840.00 | 796.00 | 830.00 | 830.00 | 4.40% | 238,900 |
| Jan 5, 2026 | 781.00 | 803.00 | 768.00 | 795.00 | 795.00 | 2.05% | 180,600 |
| Dec 30, 2025 | 764.00 | 779.00 | 758.00 | 779.00 | 779.00 | 2.37% | 102,600 |
| Dec 29, 2025 | 782.00 | 782.00 | 759.00 | 761.00 | 761.00 | -0.78% | 110,400 |
| Dec 26, 2025 | 768.00 | 779.00 | 759.00 | 767.00 | 767.00 | -0.26% | 105,200 |
| Dec 25, 2025 | 762.00 | 798.00 | 762.00 | 769.00 | 769.00 | -0.39% | 201,300 |
| Dec 24, 2025 | 753.00 | 780.00 | 752.00 | 772.00 | 772.00 | 2.93% | 161,500 |
| Dec 23, 2025 | 721.00 | 752.00 | 721.00 | 750.00 | 750.00 | 4.17% | 120,900 |
| Dec 22, 2025 | 745.00 | 750.00 | 719.00 | 720.00 | 720.00 | -2.44% | 91,100 |
| Dec 19, 2025 | 732.00 | 759.00 | 732.00 | 738.00 | 738.00 | 1.10% | 101,000 |
| Dec 18, 2025 | 720.00 | 735.00 | 718.00 | 730.00 | 730.00 | 1.53% | 114,700 |
| Dec 17, 2025 | 722.00 | 734.00 | 711.00 | 719.00 | 719.00 | -0.83% | 93,800 |
| Dec 16, 2025 | 741.00 | 745.00 | 720.00 | 725.00 | 725.00 | -2.29% | 87,700 |
| Dec 15, 2025 | 742.00 | 753.00 | 734.00 | 742.00 | 742.00 | - | 76,700 |
| Dec 12, 2025 | 775.00 | 780.00 | 741.00 | 742.00 | 742.00 | -3.51% | 73,400 |
| Dec 11, 2025 | 777.00 | 789.00 | 766.00 | 769.00 | 769.00 | -1.79% | 69,900 |
| Dec 10, 2025 | 778.00 | 787.00 | 766.00 | 783.00 | 783.00 | 0.64% | 79,500 |
| Dec 9, 2025 | 786.00 | 797.00 | 778.00 | 778.00 | 778.00 | -0.89% | 80,900 |
| Dec 8, 2025 | 784.00 | 805.00 | 779.00 | 785.00 | 785.00 | 0.13% | 154,800 |
| Dec 5, 2025 | 763.00 | 790.00 | 761.00 | 784.00 | 784.00 | 1.95% | 131,200 |
| Dec 4, 2025 | 744.00 | 777.00 | 744.00 | 769.00 | 769.00 | 2.95% | 130,300 |
| Dec 3, 2025 | 733.00 | 755.00 | 731.00 | 747.00 | 747.00 | 2.05% | 111,700 |
| Dec 2, 2025 | 741.00 | 765.00 | 720.00 | 732.00 | 732.00 | -1.74% | 149,400 |
| Dec 1, 2025 | 778.00 | 788.00 | 740.00 | 745.00 | 745.00 | 7.50% | 315,100 |