Townnews-Sha Co., Ltd. 2481
TSE · Japan · Consumer Services
¥700.00-26.00 (-3.58%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥700.00 | -3.58% | ¥725.00 | ¥725.00 | ¥699.00 | 2.60K |
| 2026-10-01 | ¥726.00 | -2.02% | ¥733.00 | ¥739.00 | ¥726.00 | 3.70K |
| 2026-09-30 | ¥741.00 | 0.00% | ¥741.00 | ¥744.00 | ¥741.00 | 2.40K |
| 2026-09-29 | ¥741.00 | +0.41% | ¥741.00 | ¥741.00 | ¥739.00 | 4.20K |
| 2026-09-28 | ¥738.00 | +2.36% | ¥723.00 | ¥739.00 | ¥723.00 | 4.90K |
| 2026-09-25 | ¥721.00 | +2.56% | ¥704.00 | ¥721.00 | ¥704.00 | 3.70K |
| 2026-09-24 | ¥703.00 | +0.86% | ¥699.00 | ¥710.00 | ¥699.00 | 4.60K |
| 2026-09-18 | ¥697.00 | -0.71% | ¥695.00 | ¥703.00 | ¥695.00 | 1.10K |
| 2026-09-17 | ¥702.00 | +1.89% | ¥693.00 | ¥708.00 | ¥693.00 | 2.30K |
| 2026-09-16 | ¥689.00 | +0.44% | ¥688.00 | ¥689.00 | ¥687.00 | 600 |
| 2026-09-15 | ¥686.00 | -0.15% | ¥684.00 | ¥688.00 | ¥684.00 | 800 |
| 2026-09-14 | ¥687.00 | -0.29% | ¥686.00 | ¥687.00 | ¥686.00 | 400 |
| 2026-09-11 | ¥689.00 | +0.44% | ¥685.00 | ¥689.00 | ¥685.00 | 1.20K |
| 2026-09-10 | ¥686.00 | +0.15% | ¥685.00 | ¥688.00 | ¥685.00 | 300 |
| 2026-09-09 | ¥685.00 | 0.00% | ¥685.00 | ¥685.00 | ¥685.00 | 300 |
| 2026-09-08 | ¥685.00 | -1.01% | ¥686.00 | ¥687.00 | ¥684.00 | 1.20K |
| 2026-09-07 | ¥692.00 | +1.17% | ¥692.00 | ¥692.00 | ¥687.00 | 1.40K |
| 2026-09-04 | ¥684.00 | +0.88% | ¥680.00 | ¥684.00 | ¥680.00 | 800 |
| 2026-09-03 | ¥678.00 | +0.44% | ¥678.00 | ¥678.00 | ¥678.00 | 100 |
| 2026-09-02 | ¥675.00 | 0.00% | ¥675.00 | ¥680.00 | ¥675.00 | 1.50K |
| 2026-09-01 | ¥675.00 | +0.75% | ¥675.00 | ¥675.00 | ¥669.00 | 1.10K |
| 2026-08-31 | ¥670.00 | +0.30% | ¥668.00 | ¥670.00 | ¥668.00 | 500 |
| 2026-08-28 | ¥668.00 | +0.60% | ¥668.00 | ¥668.00 | ¥668.00 | 400 |
| 2026-08-27 | ¥664.00 | -0.75% | ¥664.00 | ¥664.00 | ¥664.00 | 100 |
| 2026-08-26 | ¥669.00 | 0.00% | ¥669.00 | ¥671.00 | ¥669.00 | 2.20K |
| 2026-08-25 | ¥669.00 | +1.36% | ¥659.00 | ¥669.00 | ¥659.00 | 4.50K |
| 2026-08-24 | ¥660.00 | -0.30% | ¥662.00 | ¥662.00 | ¥652.00 | 2.90K |
| 2026-08-21 | ¥662.00 | -0.30% | ¥661.00 | ¥664.00 | ¥660.00 | 1.20K |
| 2026-08-20 | ¥664.00 | +0.61% | ¥661.00 | ¥664.00 | ¥660.00 | 1.10K |
| 2026-08-19 | ¥660.00 | -0.15% | ¥658.00 | ¥662.00 | ¥652.00 | 1.80K |
| 2026-08-18 | ¥661.00 | -0.15% | ¥659.00 | ¥664.00 | ¥656.00 | 3.60K |
| 2026-08-17 | ¥662.00 | +0.91% | ¥661.00 | ¥663.00 | ¥661.00 | 900 |
| 2026-08-14 | ¥656.00 | 0.00% | ¥656.00 | ¥660.00 | ¥654.00 | 3.00K |
| 2026-08-13 | ¥656.00 | 0.00% | ¥654.00 | ¥656.00 | ¥649.00 | 1.10K |
| 2026-08-12 | ¥656.00 | -1.50% | ¥673.00 | ¥675.00 | ¥653.00 | 9.80K |
| 2026-08-10 | ¥666.00 | +2.78% | ¥650.00 | ¥670.00 | ¥646.00 | 7.70K |
| 2026-08-07 | ¥648.00 | +0.15% | ¥648.00 | ¥648.00 | ¥648.00 | 700 |
| 2026-08-06 | ¥647.00 | 0.00% | ¥647.00 | ¥647.00 | ¥647.00 | 0 |
| 2026-08-05 | ¥647.00 | -0.15% | ¥647.00 | ¥647.00 | ¥647.00 | 200 |
| 2026-08-04 | ¥648.00 | +0.62% | ¥643.00 | ¥648.00 | ¥640.00 | 600 |
| 2026-08-03 | ¥644.00 | +0.16% | ¥643.00 | ¥644.00 | ¥641.00 | 1.80K |
| 2026-07-31 | ¥643.00 | +1.42% | ¥639.00 | ¥644.00 | ¥639.00 | 1.10K |
| 2026-07-30 | ¥634.00 | +0.48% | ¥634.00 | ¥634.00 | ¥634.00 | 300 |
| 2026-07-29 | ¥631.00 | -0.47% | ¥633.00 | ¥636.00 | ¥631.00 | 1.40K |
| 2026-07-28 | ¥634.00 | -0.47% | ¥634.00 | ¥634.00 | ¥634.00 | 700 |
| 2026-07-27 | ¥637.00 | 0.00% | ¥637.00 | ¥637.00 | ¥637.00 | 500 |
| 2026-07-24 | ¥637.00 | +0.31% | ¥635.00 | ¥637.00 | ¥635.00 | 400 |
| 2026-07-23 | ¥635.00 | -0.47% | ¥638.00 | ¥638.00 | ¥627.00 | 2.60K |
| 2026-07-22 | ¥638.00 | 0.00% | ¥638.00 | ¥638.00 | ¥638.00 | 200 |
| 2026-07-21 | ¥638.00 | +0.63% | ¥633.00 | ¥638.00 | ¥633.00 | 1.10K |
| 2026-07-17 | ¥634.00 | -0.16% | ¥630.00 | ¥635.00 | ¥625.00 | 4.60K |
| 2026-07-16 | ¥635.00 | -0.31% | ¥635.00 | ¥636.00 | ¥630.00 | 2.20K |
| 2026-07-15 | ¥637.00 | 0.00% | ¥637.00 | ¥638.00 | ¥632.00 | 2.90K |
| 2026-07-14 | ¥637.00 | -0.16% | ¥637.00 | ¥640.00 | ¥637.00 | 1.20K |
| 2026-07-13 | ¥638.00 | -0.31% | ¥637.00 | ¥640.00 | ¥637.00 | 700 |
| 2026-07-10 | ¥640.00 | 0.00% | ¥639.00 | ¥640.00 | ¥639.00 | 400 |
| 2026-07-09 | ¥640.00 | 0.00% | ¥640.00 | ¥640.00 | ¥640.00 | 100 |
| 2026-07-08 | ¥640.00 | +0.47% | ¥638.00 | ¥640.00 | ¥631.00 | 7.00K |
| 2026-07-07 | ¥637.00 | +0.47% | ¥634.00 | ¥637.00 | ¥634.00 | 600 |
| 2026-07-06 | ¥634.00 | -0.47% | ¥638.00 | ¥638.00 | ¥630.00 | 8.40K |
| 2026-07-03 | ¥637.00 | +0.16% | ¥637.00 | ¥638.00 | ¥630.00 | 5.50K |
| 2026-07-02 | ¥636.00 | +0.16% | ¥635.00 | ¥636.00 | ¥635.00 | 300 |
| 2026-07-01 | ¥635.00 | +0.47% | ¥632.00 | ¥635.00 | ¥629.00 | 2.60K |
| 2026-06-30 | ¥632.00 | -0.63% | ¥632.00 | ¥636.00 | ¥630.00 | 2.10K |
| 2026-06-29 | ¥636.00 | -4.22% | ¥637.00 | ¥641.00 | ¥627.00 | 4.10K |
| 2026-06-26 | ¥664.00 | +1.53% | ¥654.00 | ¥667.00 | ¥647.00 | 4.60K |
| 2026-06-25 | ¥654.00 | -0.15% | ¥656.00 | ¥656.00 | ¥653.00 | 500 |
| 2026-06-24 | ¥655.00 | +0.31% | ¥655.00 | ¥655.00 | ¥655.00 | 700 |
| 2026-06-23 | ¥653.00 | +0.15% | ¥653.00 | ¥653.00 | ¥653.00 | 100 |
| 2026-06-22 | ¥652.00 | -0.15% | ¥653.00 | ¥653.00 | ¥650.00 | 1.80K |
| 2026-06-19 | ¥653.00 | +0.15% | ¥654.00 | ¥654.00 | ¥652.00 | 1.70K |
| 2026-06-18 | ¥652.00 | +0.15% | ¥651.00 | ¥652.00 | ¥651.00 | 700 |
| 2026-06-17 | ¥651.00 | +0.15% | ¥647.00 | ¥653.00 | ¥636.00 | 3.50K |
| 2026-06-16 | ¥650.00 | 0.00% | ¥650.00 | ¥652.00 | ¥646.00 | 3.10K |
| 2026-06-15 | ¥650.00 | +0.93% | ¥644.00 | ¥650.00 | ¥644.00 | 700 |
| 2026-06-12 | ¥644.00 | -0.62% | ¥638.00 | ¥653.00 | ¥631.00 | 4.70K |
| 2026-06-11 | ¥648.00 | +0.93% | ¥645.00 | ¥648.00 | ¥638.00 | 1.90K |
| 2026-06-10 | ¥642.00 | -1.23% | ¥649.00 | ¥651.00 | ¥637.00 | 4.30K |
| 2026-06-09 | ¥650.00 | +0.93% | ¥644.00 | ¥653.00 | ¥641.00 | 3.70K |
| 2026-06-08 | ¥644.00 | -2.87% | ¥653.00 | ¥653.00 | ¥642.00 | 5.30K |
| 2026-06-05 | ¥663.00 | +2.63% | ¥646.00 | ¥679.00 | ¥640.00 | 12.40K |
| 2026-06-04 | ¥646.00 | -1.07% | ¥650.00 | ¥652.00 | ¥642.00 | 3.60K |
| 2026-06-03 | ¥653.00 | -0.46% | ¥652.00 | ¥655.00 | ¥647.00 | 3.80K |
| 2026-06-02 | ¥656.00 | -1.35% | ¥665.00 | ¥665.00 | ¥650.00 | 7.70K |
| 2026-06-01 | ¥665.00 | -1.04% | ¥671.00 | ¥674.00 | ¥665.00 | 2.20K |
| 2026-05-29 | ¥672.00 | +0.60% | ¥669.00 | ¥673.00 | ¥660.00 | 4.20K |
| 2026-05-28 | ¥668.00 | -1.33% | ¥677.00 | ¥684.00 | ¥664.00 | 2.40K |
| 2026-05-27 | ¥677.00 | +0.30% | ¥675.00 | ¥686.00 | ¥674.00 | 12.60K |
| 2026-05-26 | ¥675.00 | -0.59% | ¥679.00 | ¥684.00 | ¥675.00 | 1.20K |
| 2026-05-25 | ¥679.00 | +0.74% | ¥674.00 | ¥679.00 | ¥674.00 | 2.20K |