TWOSTONE&Sons Co.Ltd. 7352
TSE · Japan · Commercial Services
¥303.00-8.00 (-2.57%)
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 | ¥306.00 | -1.61% | ¥308.00 | ¥309.00 | ¥304.00 | 31.90K |
| 2026-10-01 | ¥311.00 | -0.32% | ¥313.00 | ¥313.00 | ¥306.00 | 81.00K |
| 2026-09-30 | ¥312.00 | -1.89% | ¥318.00 | ¥329.00 | ¥310.00 | 130.20K |
| 2026-09-29 | ¥318.00 | +0.32% | ¥323.00 | ¥323.00 | ¥315.00 | 42.40K |
| 2026-09-28 | ¥317.00 | -2.76% | ¥324.00 | ¥327.00 | ¥317.00 | 90.00K |
| 2026-09-25 | ¥326.00 | +0.62% | ¥324.00 | ¥331.00 | ¥324.00 | 34.00K |
| 2026-09-24 | ¥324.00 | +0.62% | ¥322.00 | ¥335.00 | ¥322.00 | 55.10K |
| 2026-09-18 | ¥322.00 | +1.90% | ¥314.00 | ¥327.00 | ¥314.00 | 55.90K |
| 2026-09-17 | ¥316.00 | +0.64% | ¥314.00 | ¥320.00 | ¥314.00 | 39.60K |
| 2026-09-16 | ¥314.00 | -1.57% | ¥318.00 | ¥321.00 | ¥313.00 | 89.30K |
| 2026-09-15 | ¥319.00 | -0.93% | ¥317.00 | ¥325.00 | ¥316.00 | 103.10K |
| 2026-09-14 | ¥322.00 | +1.58% | ¥316.00 | ¥328.00 | ¥315.00 | 50.10K |
| 2026-09-11 | ¥317.00 | -1.86% | ¥323.00 | ¥325.00 | ¥315.00 | 51.80K |
| 2026-09-10 | ¥323.00 | +1.25% | ¥319.00 | ¥323.00 | ¥317.00 | 20.00K |
| 2026-09-09 | ¥319.00 | -1.54% | ¥322.00 | ¥322.00 | ¥318.00 | 41.10K |
| 2026-09-08 | ¥324.00 | -1.22% | ¥325.00 | ¥330.00 | ¥324.00 | 37.80K |
| 2026-09-07 | ¥328.00 | +0.61% | ¥326.00 | ¥332.00 | ¥326.00 | 33.50K |
| 2026-09-04 | ¥326.00 | +2.19% | ¥318.00 | ¥329.00 | ¥318.00 | 31.60K |
| 2026-09-03 | ¥319.00 | 0.00% | ¥317.00 | ¥323.00 | ¥317.00 | 54.70K |
| 2026-09-02 | ¥319.00 | -3.33% | ¥323.00 | ¥324.00 | ¥319.00 | 52.00K |
| 2026-09-01 | ¥330.00 | -0.60% | ¥332.00 | ¥337.00 | ¥330.00 | 23.40K |
| 2026-08-31 | ¥332.00 | -1.48% | ¥337.00 | ¥338.00 | ¥331.00 | 47.40K |
| 2026-08-28 | ¥337.00 | -0.88% | ¥336.00 | ¥346.00 | ¥333.00 | 55.50K |
| 2026-08-27 | ¥340.00 | -2.02% | ¥346.00 | ¥349.00 | ¥340.00 | 62.40K |
| 2026-08-26 | ¥347.00 | -3.61% | ¥352.00 | ¥359.00 | ¥347.00 | 99.80K |
| 2026-08-25 | ¥360.00 | +3.45% | ¥348.00 | ¥384.00 | ¥341.00 | 399.20K |
| 2026-08-24 | ¥348.00 | -2.25% | ¥354.00 | ¥358.00 | ¥348.00 | 52.50K |
| 2026-08-21 | ¥356.00 | -2.47% | ¥357.00 | ¥362.00 | ¥353.00 | 39.90K |
| 2026-08-20 | ¥365.00 | +2.53% | ¥355.00 | ¥366.00 | ¥355.00 | 32.60K |
| 2026-08-19 | ¥356.00 | -2.47% | ¥366.00 | ¥366.00 | ¥356.00 | 38.70K |
| 2026-08-18 | ¥365.00 | 0.00% | ¥365.00 | ¥375.00 | ¥365.00 | 58.90K |
| 2026-08-17 | ¥365.00 | -1.35% | ¥370.00 | ¥379.00 | ¥365.00 | 65.20K |
| 2026-08-14 | ¥370.00 | 0.00% | ¥365.00 | ¥378.00 | ¥365.00 | 89.40K |
| 2026-08-13 | ¥370.00 | +1.65% | ¥365.00 | ¥371.00 | ¥361.00 | 45.00K |
| 2026-08-12 | ¥364.00 | +1.68% | ¥357.00 | ¥368.00 | ¥356.00 | 61.40K |
| 2026-08-10 | ¥358.00 | +2.87% | ¥346.00 | ¥362.00 | ¥346.00 | 52.80K |
| 2026-08-07 | ¥348.00 | +1.16% | ¥345.00 | ¥360.00 | ¥345.00 | 61.20K |
| 2026-08-06 | ¥344.00 | -0.86% | ¥346.00 | ¥358.00 | ¥342.00 | 47.00K |
| 2026-08-05 | ¥347.00 | +2.36% | ¥342.00 | ¥355.00 | ¥342.00 | 52.00K |
| 2026-08-04 | ¥339.00 | -1.74% | ¥344.00 | ¥345.00 | ¥337.00 | 40.40K |
| 2026-08-03 | ¥345.00 | +2.37% | ¥340.00 | ¥351.00 | ¥340.00 | 67.20K |
| 2026-07-31 | ¥337.00 | +3.06% | ¥327.00 | ¥346.00 | ¥324.00 | 85.20K |
| 2026-07-30 | ¥327.00 | +2.19% | ¥318.00 | ¥331.00 | ¥318.00 | 64.10K |
| 2026-07-29 | ¥320.00 | -2.74% | ¥333.00 | ¥333.00 | ¥320.00 | 115.50K |
| 2026-07-28 | ¥329.00 | 0.00% | ¥333.00 | ¥346.00 | ¥322.00 | 209.70K |
| 2026-07-27 | ¥329.00 | +3.46% | ¥326.00 | ¥331.00 | ¥321.00 | 64.90K |
| 2026-07-24 | ¥318.00 | -2.15% | ¥322.00 | ¥325.00 | ¥312.00 | 124.30K |
| 2026-07-23 | ¥325.00 | -4.13% | ¥338.00 | ¥340.00 | ¥325.00 | 124.70K |
| 2026-07-22 | ¥339.00 | +1.19% | ¥336.00 | ¥345.00 | ¥334.00 | 53.30K |
| 2026-07-21 | ¥335.00 | -2.62% | ¥344.00 | ¥346.00 | ¥333.00 | 107.80K |
| 2026-07-17 | ¥344.00 | -7.77% | ¥357.00 | ¥370.00 | ¥340.00 | 313.40K |
| 2026-07-16 | ¥373.00 | -17.66% | ¥412.00 | ¥418.00 | ¥373.00 | 736.50K |
| 2026-07-15 | ¥453.00 | +1.34% | ¥439.00 | ¥455.00 | ¥430.00 | 394.10K |
| 2026-07-14 | ¥447.00 | +9.29% | ¥406.00 | ¥449.00 | ¥406.00 | 332.50K |
| 2026-07-13 | ¥409.00 | -4.44% | ¥415.00 | ¥440.00 | ¥404.00 | 233.50K |
| 2026-07-10 | ¥428.00 | +7.27% | ¥407.00 | ¥452.00 | ¥403.00 | 415.20K |
| 2026-07-09 | ¥399.00 | -7.21% | ¥420.00 | ¥432.00 | ¥398.00 | 257.40K |
| 2026-07-08 | ¥430.00 | +10.26% | ¥398.00 | ¥436.00 | ¥394.00 | 390.80K |
| 2026-07-07 | ¥390.00 | +0.78% | ¥394.00 | ¥398.00 | ¥386.00 | 140.80K |
| 2026-07-06 | ¥387.00 | +1.31% | ¥401.00 | ¥418.00 | ¥382.00 | 382.20K |
| 2026-07-03 | ¥382.00 | -3.05% | ¥399.00 | ¥400.00 | ¥376.00 | 225.10K |
| 2026-07-02 | ¥394.00 | +6.20% | ¥372.00 | ¥403.00 | ¥360.00 | 436.80K |
| 2026-07-01 | ¥371.00 | -17.56% | ¥436.00 | ¥436.00 | ¥370.00 | 1.14M |
| 2026-06-30 | ¥450.00 | -8.16% | ¥459.00 | ¥513.00 | ¥433.00 | 1.10M |
| 2026-06-29 | ¥490.00 | +18.07% | ¥434.00 | ¥495.00 | ¥397.00 | 1.85M |
| 2026-06-26 | ¥415.00 | +14.96% | ¥351.00 | ¥429.00 | ¥350.00 | 2.35M |
| 2026-06-25 | ¥361.00 | +18.75% | ¥310.00 | ¥375.00 | ¥306.00 | 1.31M |
| 2026-06-24 | ¥304.00 | 0.00% | ¥312.00 | ¥313.00 | ¥304.00 | 70.50K |
| 2026-06-23 | ¥304.00 | -3.18% | ¥312.00 | ¥315.00 | ¥304.00 | 92.90K |
| 2026-06-22 | ¥314.00 | -0.63% | ¥316.00 | ¥329.00 | ¥312.00 | 94.10K |
| 2026-06-19 | ¥316.00 | -0.63% | ¥313.00 | ¥320.00 | ¥310.00 | 90.50K |
| 2026-06-18 | ¥318.00 | +0.32% | ¥312.00 | ¥324.00 | ¥306.00 | 136.60K |
| 2026-06-17 | ¥317.00 | +2.26% | ¥311.00 | ¥326.00 | ¥310.00 | 120.80K |
| 2026-06-16 | ¥310.00 | -2.52% | ¥315.00 | ¥318.00 | ¥309.00 | 60.30K |
| 2026-06-15 | ¥318.00 | +1.27% | ¥314.00 | ¥325.00 | ¥313.00 | 78.70K |
| 2026-06-12 | ¥314.00 | -1.26% | ¥320.00 | ¥320.00 | ¥310.00 | 63.00K |
| 2026-06-11 | ¥318.00 | +1.27% | ¥314.00 | ¥318.00 | ¥305.00 | 93.90K |
| 2026-06-10 | ¥314.00 | -1.88% | ¥323.00 | ¥328.00 | ¥312.00 | 73.30K |
| 2026-06-09 | ¥320.00 | -1.23% | ¥325.00 | ¥332.00 | ¥320.00 | 123.00K |
| 2026-06-08 | ¥324.00 | -2.99% | ¥330.00 | ¥333.00 | ¥319.00 | 105.80K |
| 2026-06-05 | ¥334.00 | +4.70% | ¥322.00 | ¥342.00 | ¥322.00 | 149.90K |
| 2026-06-04 | ¥319.00 | -3.33% | ¥325.00 | ¥337.00 | ¥319.00 | 136.00K |
| 2026-06-03 | ¥330.00 | -0.60% | ¥337.00 | ¥338.00 | ¥324.00 | 90.80K |
| 2026-06-02 | ¥332.00 | +1.84% | ¥323.00 | ¥337.00 | ¥321.00 | 120.60K |
| 2026-06-01 | ¥326.00 | -6.05% | ¥346.00 | ¥350.00 | ¥324.00 | 183.90K |
| 2026-05-29 | ¥347.00 | -1.70% | ¥353.00 | ¥368.00 | ¥347.00 | 116.20K |
| 2026-05-28 | ¥353.00 | +1.44% | ¥350.00 | ¥366.00 | ¥347.00 | 129.20K |
| 2026-05-27 | ¥348.00 | -1.69% | ¥362.00 | ¥362.00 | ¥346.00 | 115.40K |
| 2026-05-26 | ¥354.00 | -2.75% | ¥362.00 | ¥367.00 | ¥351.00 | 104.80K |
| 2026-05-25 | ¥364.00 | -4.46% | ¥382.00 | ¥387.00 | ¥360.00 | 99.00K |