Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

TOWA Hi SYSTEM Co., Ltd. (4172) Historical Prices

JP:4172 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 29, 20262,150.002,150.002,130.002,145.002,145.00-0.23%7000.62
Oct 28, 20262,167.002,180.002,130.002,150.002,150.00-1.38%4,6004.27
Oct 27, 20262,170.002,180.002,170.002,180.002,180.00-0.46%5000.47
Oct 26, 20262,220.002,220.002,171.002,190.002,190.00-1.75%1,6001.53
Oct 23, 20262,195.002,229.002,169.002,229.002,229.00+1.32%1,2001.15
Oct 22, 20262,199.002,219.002,186.002,200.002,200.00+0.64%9000.86
Oct 21, 20262,191.002,199.002,180.002,186.002,186.00-0.64%1,3001.26
Oct 20, 20262,181.002,201.002,180.002,200.002,200.00-0.05%1,1001.08
Oct 19, 20262,180.002,205.002,180.002,201.002,201.00+0.92%1,2001.20
Oct 16, 20262,188.002,200.002,177.002,181.002,181.00-0.32%1,2001.22
Oct 15, 20262,246.002,246.002,166.002,188.002,188.00-2.58%1,2001.24
Oct 14, 20262,200.002,246.002,187.002,246.002,246.00+1.86%3,9004.30
Oct 13, 20262,205.002,205.002,180.002,205.002,205.00-0.41%2,5002.87
Oct 12, 20262,214.002,218.002,203.002,214.002,214.00+0.00%00.00
Oct 09, 20262,217.002,218.002,203.002,214.002,214.00-1.16%1,4001.63
Oct 08, 20262,253.002,253.002,232.002,240.002,240.00-2.35%2,5003.02
Oct 07, 20262,260.002,294.002,232.002,294.002,294.00+1.06%2,2002.78
Oct 06, 20262,270.002,271.002,261.002,270.002,270.00-0.22%8000.99
Oct 05, 20262,271.002,281.002,271.002,275.002,275.00+0.04%7000.87
Oct 02, 20262,278.002,278.002,274.002,274.002,274.00-1.47%1,1001.39
Oct 01, 20262,285.002,308.002,281.002,308.002,308.00+1.01%7000.88
Sep 30, 20262,303.002,303.002,284.002,285.002,285.00-1.64%5000.63
Sep 29, 20262,277.002,327.002,277.002,323.002,323.00+2.33%2,4003.18
Sep 28, 20262,344.002,344.002,320.002,320.002,270.00-0.04%1,2001.61
Sep 25, 20262,359.002,359.002,321.002,321.002,270.98-1.65%7000.91
Sep 24, 20262,330.002,360.002,330.002,360.002,309.14+1.46%9001.17
Sep 23, 20262,326.002,326.002,320.002,326.002,275.87+0.00%00.00
Sep 22, 20262,326.002,326.002,320.002,326.002,275.87+0.00%00.00
Sep 21, 20262,326.002,326.002,320.002,326.002,275.87+0.00%00.00
Sep 18, 20262,320.002,326.002,320.002,326.002,275.87+0.17%6000.71
Sep 17, 20262,337.002,337.002,320.002,322.002,271.96+0.09%6000.72
Sep 16, 20262,300.002,335.002,300.002,320.002,270.00+0.87%1,2001.47
Sep 15, 20262,357.002,357.002,263.002,300.002,250.43-2.42%2,0002.55
Sep 14, 20262,303.002,372.002,285.002,357.002,306.20+2.39%5,3007.55
Sep 11, 20262,291.002,302.002,291.002,302.002,252.39+0.39%5000.71
Sep 10, 20262,295.002,295.002,293.002,293.002,243.58-0.26%5000.71
Sep 09, 20262,291.002,300.002,291.002,299.002,249.45-0.91%5000.72
Sep 08, 20262,325.002,325.002,300.002,320.002,270.00-0.22%7001.01
Sep 07, 20262,328.002,340.002,325.002,325.002,274.89+2.06%2,1003.08
Sep 04, 20262,282.002,282.002,278.002,278.002,228.91-0.22%5000.72
Sep 03, 20262,290.002,290.002,283.002,283.002,233.80-0.74%7001.00
Sep 02, 20262,300.002,300.002,295.002,300.002,250.43-0.90%1,1001.59
Sep 01, 20262,301.002,321.002,298.002,321.002,270.98+0.74%1,0001.45
Aug 31, 20262,297.002,304.002,297.002,304.002,254.34-0.48%5000.73
Aug 28, 20262,321.002,330.002,300.002,315.002,265.11-1.41%1,1001.62
Aug 27, 20262,285.002,348.002,285.002,348.002,297.40+1.78%1,4001.97
Aug 26, 20262,256.002,310.002,256.002,307.002,257.28+0.96%1,3001.86
Aug 25, 20262,285.002,285.002,285.002,285.002,235.75-0.65%3000.43
Aug 24, 20262,300.002,300.002,300.002,300.002,250.43+0.39%3000.42
Aug 21, 20262,277.002,291.002,277.002,291.002,241.63+0.04%3000.41