Want to see JP:4767 full AI Analyst Report?
TOW Co., Ltd. (4767) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 386.00 | 388.00 | 381.00 | 385.00 | 385.00 | -1.28% | 118,400 | 0.77 |
| Oct 29, 2026 | 379.00 | 390.00 | 376.00 | 390.00 | 390.00 | +2.63% | 546,300 | 3.71 |
| Oct 28, 2026 | 386.00 | 387.00 | 379.00 | 380.00 | 380.00 | -1.81% | 234,900 | 1.62 |
| Oct 27, 2026 | 387.00 | 388.00 | 384.00 | 387.00 | 387.00 | +0.26% | 97,700 | 0.67 |
| Oct 26, 2026 | 391.00 | 391.00 | 384.00 | 386.00 | 386.00 | -1.28% | 136,700 | 0.94 |
| Oct 23, 2026 | 393.00 | 395.00 | 389.00 | 391.00 | 391.00 | +0.00% | 93,800 | 0.64 |
| Oct 22, 2026 | 391.00 | 395.00 | 391.00 | 391.00 | 391.00 | +0.00% | 56,800 | 0.39 |
| Oct 21, 2026 | 394.00 | 394.00 | 391.00 | 391.00 | 391.00 | +0.51% | 90,500 | 0.62 |
| Oct 20, 2026 | 400.00 | 400.00 | 389.00 | 389.00 | 389.00 | -2.26% | 84,900 | 0.58 |
| Oct 19, 2026 | 400.00 | 400.00 | 396.00 | 398.00 | 398.00 | -0.50% | 114,500 | 0.78 |
| Oct 16, 2026 | 400.00 | 404.00 | 398.00 | 400.00 | 400.00 | +1.01% | 127,200 | 0.87 |
| Oct 15, 2026 | 399.00 | 401.00 | 396.00 | 396.00 | 396.00 | -1.00% | 76,900 | 0.53 |
| Oct 14, 2026 | 400.00 | 401.00 | 398.00 | 400.00 | 400.00 | +0.25% | 56,900 | 0.39 |
| Oct 13, 2026 | 399.00 | 402.00 | 395.00 | 399.00 | 399.00 | +0.76% | 88,300 | 0.61 |
| Oct 12, 2026 | 396.00 | 397.00 | 391.00 | 396.00 | 396.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 391.00 | 397.00 | 391.00 | 396.00 | 396.00 | +1.02% | 78,000 | 0.53 |
| Oct 08, 2026 | 390.00 | 393.00 | 390.00 | 392.00 | 392.00 | -0.51% | 94,900 | 0.65 |
| Oct 07, 2026 | 391.00 | 397.00 | 391.00 | 394.00 | 394.00 | +0.25% | 118,600 | 0.81 |
| Oct 06, 2026 | 387.00 | 394.00 | 387.00 | 393.00 | 393.00 | +1.55% | 68,200 | 0.46 |
| Oct 05, 2026 | 390.00 | 392.00 | 387.00 | 387.00 | 387.00 | -0.77% | 97,600 | 0.66 |
| Oct 02, 2026 | 397.00 | 397.00 | 388.00 | 390.00 | 390.00 | -2.01% | 111,500 | 0.75 |
| Oct 01, 2026 | 393.00 | 403.00 | 393.00 | 398.00 | 398.00 | +0.76% | 260,500 | 1.78 |
| Sep 30, 2026 | 393.00 | 398.00 | 391.00 | 395.00 | 395.00 | +0.51% | 159,900 | 1.08 |
| Sep 29, 2026 | 393.00 | 393.00 | 385.00 | 393.00 | 393.00 | -0.25% | 397,400 | 2.77 |
| Sep 28, 2026 | 395.00 | 396.00 | 391.00 | 394.00 | 394.00 | -0.25% | 154,300 | 1.08 |
| Sep 25, 2026 | 391.00 | 395.00 | 389.00 | 395.00 | 395.00 | +1.54% | 162,900 | 1.15 |
| Sep 24, 2026 | 391.00 | 393.00 | 388.00 | 389.00 | 389.00 | -1.02% | 172,600 | 1.18 |
| Sep 23, 2026 | 393.00 | 395.00 | 390.00 | 393.00 | 393.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 393.00 | 395.00 | 390.00 | 393.00 | 393.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 393.00 | 395.00 | 390.00 | 393.00 | 393.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 393.00 | 395.00 | 390.00 | 393.00 | 393.00 | +0.26% | 118,900 | 0.67 |
| Sep 17, 2026 | 391.00 | 395.00 | 388.00 | 392.00 | 392.00 | +0.77% | 105,500 | 0.59 |
| Sep 16, 2026 | 390.00 | 391.00 | 387.00 | 389.00 | 389.00 | +0.26% | 72,300 | 0.39 |
| Sep 15, 2026 | 379.00 | 389.00 | 379.00 | 388.00 | 388.00 | +2.11% | 141,200 | 0.76 |
| Sep 14, 2026 | 380.00 | 382.00 | 377.00 | 380.00 | 380.00 | +0.53% | 62,600 | 0.34 |
| Sep 11, 2026 | 375.00 | 380.00 | 373.00 | 378.00 | 378.00 | -0.53% | 94,200 | 0.50 |
| Sep 10, 2026 | 377.00 | 381.00 | 376.00 | 380.00 | 380.00 | +0.00% | 52,500 | 0.27 |
| Sep 09, 2026 | 384.00 | 387.00 | 379.00 | 380.00 | 380.00 | -1.55% | 114,300 | 0.58 |
| Sep 08, 2026 | 387.00 | 387.00 | 383.00 | 386.00 | 386.00 | -0.26% | 68,300 | 0.35 |
| Sep 07, 2026 | 389.00 | 389.00 | 383.00 | 387.00 | 387.00 | -0.77% | 135,800 | 0.69 |
| Sep 04, 2026 | 383.00 | 392.00 | 381.00 | 390.00 | 390.00 | +1.04% | 159,500 | 0.81 |
| Sep 03, 2026 | 390.00 | 394.00 | 384.00 | 386.00 | 386.00 | -1.78% | 107,300 | 0.55 |
| Sep 02, 2026 | 393.00 | 394.00 | 389.00 | 393.00 | 393.00 | -0.76% | 177,200 | 0.91 |
| Sep 01, 2026 | 395.00 | 397.00 | 392.00 | 396.00 | 396.00 | +0.25% | 106,500 | 0.55 |
| Aug 31, 2026 | 393.00 | 397.00 | 392.00 | 395.00 | 395.00 | +0.00% | 110,400 | 0.57 |
| Aug 28, 2026 | 391.00 | 395.00 | 390.00 | 395.00 | 395.00 | +0.51% | 118,700 | 0.61 |
| Aug 27, 2026 | 391.00 | 395.00 | 390.00 | 393.00 | 393.00 | +0.51% | 114,500 | 0.58 |
| Aug 26, 2026 | 395.00 | 396.00 | 389.00 | 391.00 | 391.00 | -0.76% | 140,200 | 0.72 |
| Aug 25, 2026 | 397.00 | 397.00 | 393.00 | 394.00 | 394.00 | -0.51% | 105,900 | 0.54 |
| Aug 24, 2026 | 400.00 | 402.00 | 394.00 | 396.00 | 396.00 | -1.25% | 140,500 | 0.72 |
