Want to see JP:7352 full AI Analyst Report?
TWOSTONE&Sons Co.Ltd. (7352) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 380.00 | 394.00 | 377.00 | 388.00 | 388.00 | +0.00% | 303,800 | 0.41 |
| Oct 29, 2026 | 376.00 | 405.00 | 368.00 | 388.00 | 388.00 | +3.47% | 1,170,500 | 1.61 |
| Oct 28, 2026 | 435.00 | 439.00 | 375.00 | 375.00 | 375.00 | -17.58% | 1,638,800 | 2.33 |
| Oct 27, 2026 | 450.00 | 473.00 | 423.00 | 455.00 | 455.00 | +2.25% | 1,143,700 | 1.67 |
| Oct 26, 2026 | 484.00 | 485.00 | 434.00 | 445.00 | 445.00 | -3.26% | 963,500 | 1.43 |
| Oct 23, 2026 | 475.00 | 520.00 | 454.00 | 460.00 | 460.00 | -11.03% | 1,358,400 | 2.08 |
| Oct 22, 2026 | 493.00 | 525.00 | 468.00 | 517.00 | 517.00 | +16.18% | 4,825,800 | 8.35 |
| Oct 21, 2026 | 498.00 | 510.00 | 438.00 | 445.00 | 445.00 | -7.10% | 3,145,700 | 5.93 |
| Oct 20, 2026 | 559.00 | 576.00 | 479.00 | 479.00 | 479.00 | -17.27% | 4,821,400 | 10.59 |
| Oct 19, 2026 | 557.00 | 579.00 | 532.00 | 579.00 | 579.00 | +16.03% | 5,342,100 | 14.38 |
| Oct 16, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | +19.09% | 56,900 | 0.15 |
| Oct 15, 2026 | 399.00 | 444.00 | 390.00 | 419.00 | 419.00 | -0.95% | 1,053,800 | 2.96 |
| Oct 14, 2026 | 426.00 | 530.00 | 398.00 | 423.00 | 423.00 | -10.76% | 4,641,000 | 16.17 |
| Oct 13, 2026 | 498.00 | 522.00 | 442.00 | 474.00 | 474.00 | +7.24% | 6,294,100 | 31.67 |
| Oct 12, 2026 | 442.00 | 442.00 | 397.00 | 442.00 | 442.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 400.00 | 442.00 | 397.00 | 442.00 | 442.00 | +22.10% | 4,283,300 | 30.11 |
| Oct 08, 2026 | 290.00 | 362.00 | 288.00 | 362.00 | 362.00 | +28.37% | 2,970,800 | 30.07 |
| Oct 07, 2026 | 289.00 | 289.00 | 273.00 | 282.00 | 282.00 | -5.69% | 351,200 | 3.52 |
| Oct 06, 2026 | 299.00 | 301.00 | 297.00 | 299.00 | 299.00 | -0.33% | 62,600 | 0.61 |
| Oct 05, 2026 | 302.00 | 305.00 | 297.00 | 300.00 | 300.00 | -0.99% | 204,900 | 1.94 |
| Oct 02, 2026 | 308.00 | 309.00 | 303.00 | 303.00 | 303.00 | -2.57% | 61,400 | 0.57 |
| Oct 01, 2026 | 313.00 | 313.00 | 306.00 | 311.00 | 311.00 | -0.32% | 81,000 | 0.72 |
| Sep 30, 2026 | 318.00 | 329.00 | 310.00 | 312.00 | 312.00 | -1.89% | 130,200 | 1.15 |
| Sep 29, 2026 | 323.00 | 323.00 | 315.00 | 318.00 | 318.00 | +0.32% | 42,400 | 0.35 |
| Sep 28, 2026 | 324.00 | 327.00 | 317.00 | 317.00 | 317.00 | -2.76% | 90,000 | 0.66 |
| Sep 25, 2026 | 324.00 | 331.00 | 324.00 | 326.00 | 326.00 | +0.62% | 34,000 | 0.22 |
| Sep 24, 2026 | 322.00 | 335.00 | 322.00 | 324.00 | 324.00 | +0.62% | 55,100 | 0.30 |
| Sep 23, 2026 | 314.00 | 327.00 | 314.00 | 322.00 | 322.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 314.00 | 327.00 | 314.00 | 322.00 | 322.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 314.00 | 327.00 | 314.00 | 322.00 | 322.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 314.00 | 327.00 | 314.00 | 322.00 | 322.00 | +1.90% | 55,900 | 0.23 |
| Sep 17, 2026 | 314.00 | 320.00 | 314.00 | 316.00 | 316.00 | +0.64% | 39,600 | 0.16 |
| Sep 16, 2026 | 318.00 | 321.00 | 313.00 | 314.00 | 314.00 | -1.57% | 89,300 | 0.37 |
| Sep 15, 2026 | 317.00 | 325.00 | 316.00 | 319.00 | 319.00 | -0.93% | 103,100 | 0.42 |
| Sep 14, 2026 | 316.00 | 328.00 | 315.00 | 322.00 | 322.00 | +1.58% | 50,100 | 0.21 |
| Sep 11, 2026 | 323.00 | 325.00 | 315.00 | 317.00 | 317.00 | -1.86% | 51,800 | 0.21 |
| Sep 10, 2026 | 319.00 | 323.00 | 317.00 | 323.00 | 323.00 | +1.25% | 20,000 | 0.08 |
| Sep 09, 2026 | 322.00 | 322.00 | 318.00 | 319.00 | 319.00 | -1.54% | 41,100 | 0.17 |
| Sep 08, 2026 | 325.00 | 330.00 | 324.00 | 324.00 | 324.00 | -1.22% | 37,800 | 0.15 |
| Sep 07, 2026 | 326.00 | 332.00 | 326.00 | 328.00 | 328.00 | +0.61% | 33,500 | 0.14 |
| Sep 04, 2026 | 318.00 | 329.00 | 318.00 | 326.00 | 326.00 | +2.19% | 31,600 | 0.13 |
| Sep 03, 2026 | 317.00 | 323.00 | 317.00 | 319.00 | 319.00 | +0.00% | 54,700 | 0.22 |
| Sep 02, 2026 | 323.00 | 324.00 | 319.00 | 319.00 | 319.00 | -3.33% | 52,000 | 0.21 |
| Sep 01, 2026 | 332.00 | 337.00 | 330.00 | 330.00 | 330.00 | -0.60% | 23,400 | 0.09 |
| Aug 31, 2026 | 337.00 | 338.00 | 331.00 | 332.00 | 332.00 | -1.48% | 47,400 | 0.19 |
| Aug 28, 2026 | 336.00 | 346.00 | 333.00 | 337.00 | 337.00 | -0.59% | 55,500 | 0.22 |
| Aug 27, 2026 | 346.00 | 349.00 | 340.00 | 340.00 | 339.00 | -2.02% | 62,400 | 0.24 |
| Aug 26, 2026 | 352.00 | 359.00 | 347.00 | 347.00 | 345.98 | -3.61% | 99,800 | 0.39 |
| Aug 25, 2026 | 348.00 | 384.00 | 341.00 | 360.00 | 358.94 | +3.45% | 399,200 | 1.58 |
| Aug 24, 2026 | 354.00 | 358.00 | 348.00 | 348.00 | 346.98 | -2.25% | 52,500 | 0.21 |
