Tokyo - Delayed Quote
JPY
TWOSTONE&Sons Inc. (7352.T)
371.00
-17.00
(-4.38%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
407.00
417.00
370.00
371.00
371.00
550,800
Oct 30, 2026
380.00
394.00
377.00
388.00
388.00
303,800
Oct 29, 2026
376.00
405.00
368.00
388.00
388.00
1,170,500
Oct 28, 2026
435.00
439.00
375.00
375.00
375.00
1,638,800
Oct 27, 2026
450.00
473.00
423.00
455.00
455.00
1,143,700
Oct 26, 2026
484.00
485.00
434.00
445.00
445.00
963,500
Oct 23, 2026
475.00
520.00
454.00
460.00
460.00
1,358,400
Oct 22, 2026
493.00
525.00
468.00
517.00
517.00
4,825,800
Oct 21, 2026
498.00
510.00
438.00
445.00
445.00
3,145,700
Oct 20, 2026
559.00
576.00
479.00
479.00
479.00
4,821,400
Oct 19, 2026
557.00
579.00
532.00
579.00
579.00
5,342,100
Oct 16, 2026
499.00
499.00
499.00
499.00
499.00
56,900
Oct 15, 2026
399.00
444.00
390.00
419.00
419.00
1,053,800
Oct 14, 2026
426.00
530.00
398.00
423.00
423.00
4,641,000
Oct 13, 2026
498.00
522.00
442.00
474.00
474.00
6,294,100
Oct 9, 2026
400.00
442.00
397.00
442.00
442.00
4,283,300
Oct 8, 2026
290.00
362.00
288.00
362.00
362.00
2,970,800
Oct 7, 2026
289.00
289.00
273.00
282.00
282.00
351,200
Oct 6, 2026
299.00
301.00
297.00
299.00
299.00
62,600
Oct 5, 2026
302.00
305.00
297.00
300.00
300.00
204,900
Oct 2, 2026
308.00
309.00
303.00
303.00
303.00
61,400
Oct 1, 2026
313.00
313.00
306.00
311.00
311.00
81,000
Sep 30, 2026
318.00
329.00
310.00
312.00
312.00
130,200
Sep 29, 2026
323.00
323.00
315.00
318.00
318.00
42,400
Sep 28, 2026
324.00
327.00
317.00
317.00
317.00
90,000
Sep 25, 2026
324.00
331.00
324.00
326.00
326.00
34,000
Sep 24, 2026
322.00
335.00
322.00
324.00
324.00
55,100
Sep 18, 2026
314.00
327.00
314.00
322.00
322.00
55,900
Sep 17, 2026
314.00
320.00
314.00
316.00
316.00
39,600
Sep 16, 2026
318.00
321.00
313.00
314.00
314.00
89,300
Sep 15, 2026
317.00
325.00
316.00
319.00
319.00
103,100
Sep 14, 2026
316.00
328.00
315.00
322.00
322.00
50,100
Sep 11, 2026
323.00
325.00
315.00
317.00
317.00
51,800
Sep 10, 2026
319.00
323.00
317.00
323.00
323.00
20,000
Sep 9, 2026
322.00
322.00
318.00
319.00
319.00
41,100
Sep 8, 2026
325.00
330.00
324.00
324.00
324.00
37,800
Sep 7, 2026
326.00
332.00
326.00
328.00
328.00
33,500
Sep 4, 2026
318.00
329.00
318.00
326.00
326.00
31,600
Sep 3, 2026
317.00
323.00
317.00
319.00
319.00
54,700
Sep 2, 2026
323.00
324.00
319.00
319.00
319.00
52,000
Sep 1, 2026
332.00
337.00
330.00
330.00
330.00
23,400
Aug 31, 2026
337.00
338.00
331.00
332.00
332.00
47,400
Aug 28, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
336.00
346.00
333.00
337.00
337.00
55,500
Aug 27, 2026
346.00
349.00
340.00
340.00
339.00
62,400
Aug 26, 2026
352.00
359.00
347.00
347.00
345.98
99,800
Aug 25, 2026
348.00
384.00
341.00
360.00
358.94
399,200
Aug 24, 2026
354.00
358.00
348.00
348.00
346.98
52,500
Aug 21, 2026
357.00
362.00
353.00
356.00
354.95
39,900
Aug 20, 2026
355.00
366.00
355.00
365.00
363.93
32,600
Aug 19, 2026
366.00
366.00
356.00
356.00
354.95
38,700
Aug 18, 2026
365.00
375.00
365.00
365.00
363.93
58,900
Aug 17, 2026
370.00
379.00
365.00
365.00
363.93
65,200
Aug 14, 2026
365.00
378.00
365.00
370.00
368.91
89,400
Aug 13, 2026
365.00
371.00
361.00
370.00
368.91
45,000
Aug 12, 2026
357.00
368.00
356.00
364.00
362.93
61,400
Aug 10, 2026
346.00
362.00
346.00
358.00
356.95
52,800
Aug 7, 2026
345.00
360.00
345.00
348.00
346.98
61,200
Aug 6, 2026
346.00
358.00
342.00
344.00
342.99
47,000
Aug 5, 2026
342.00
355.00
342.00
347.00
345.98
52,000
Aug 4, 2026
344.00
345.00
337.00
339.00
338.00
40,400
Aug 3, 2026
340.00
351.00
340.00
345.00
343.99
67,200
Jul 31, 2026
327.00
346.00
324.00
337.00
336.01
85,200
Jul 30, 2026
318.00
331.00
318.00
327.00
326.04
64,100
Jul 29, 2026
333.00
333.00
320.00
320.00
319.06
115,500
Jul 28, 2026
333.00
346.00
322.00
329.00
328.03
209,700
Jul 27, 2026
326.00
331.00
321.00
329.00
328.03
64,900
Jul 24, 2026
322.00
325.00
312.00
318.00
317.06
124,300
Jul 23, 2026
338.00
340.00
325.00
325.00
324.04
124,700
Jul 22, 2026
336.00
345.00
334.00
339.00
338.00
53,300
Jul 21, 2026
344.00
346.00
333.00
335.00
334.01
107,800
Jul 17, 2026
357.00
370.00
340.00
344.00
342.99
313,400
Jul 16, 2026
412.00
418.00
373.00
373.00
371.90
736,500
Jul 15, 2026
439.00
455.00
430.00
453.00
451.67
394,100
Jul 14, 2026
406.00
449.00
406.00
447.00
445.69
332,500
Jul 13, 2026
415.00
440.00
404.00
409.00
407.80
233,500
Jul 10, 2026
407.00
452.00
403.00
428.00
426.74
415,200
Jul 9, 2026
420.00
432.00
398.00
399.00
397.83
257,400
Jul 8, 2026
398.00
436.00
394.00
430.00
428.74
390,800
Jul 7, 2026
394.00
398.00
386.00
390.00
388.85
140,800
Jul 6, 2026
401.00
418.00
382.00
387.00
385.86
382,200
Jul 3, 2026
399.00
400.00
376.00
382.00
380.88
225,100
Jul 2, 2026
372.00
403.00
360.00
394.00
392.84
436,800
Jul 1, 2026
436.00
436.00
370.00
371.00
369.91
1,138,600
Jun 30, 2026
459.00
513.00
433.00
450.00
448.68
1,096,000
Jun 29, 2026
434.00
495.00
397.00
490.00
488.56
1,848,500
Jun 26, 2026
351.00
429.00
350.00
415.00
413.78
2,347,100
Jun 25, 2026
310.00
375.00
306.00
361.00
359.94
1,312,200
Jun 24, 2026
312.00
313.00
304.00
304.00
303.11
70,500
Jun 23, 2026
312.00
315.00
304.00
304.00
303.11
92,900
Jun 22, 2026
316.00
329.00
312.00
314.00
313.08
94,100
Jun 19, 2026
313.00
320.00
310.00
316.00
315.07
90,500
Jun 18, 2026
312.00
324.00
306.00
318.00
317.06
136,600
Jun 17, 2026
311.00
326.00
310.00
317.00
316.07
120,800
Jun 16, 2026
315.00
318.00
309.00
310.00
309.09
60,300
Jun 15, 2026
314.00
325.00
313.00
318.00
317.06
78,700
Jun 12, 2026
320.00
320.00
310.00
314.00
313.08
63,000
Jun 11, 2026
314.00
318.00
305.00
318.00
317.06
93,900
Jun 10, 2026
323.00
328.00
312.00
314.00
313.08
73,300
Jun 9, 2026
325.00
332.00
320.00
320.00
319.06
123,000
Jun 8, 2026
330.00
333.00
319.00
324.00
323.05
105,800
Jun 5, 2026
322.00
342.00
322.00
334.00
333.02
149,900
Jun 4, 2026
325.00
337.00
319.00
319.00
318.06
136,000
Jun 3, 2026
337.00
338.00
324.00
330.00
329.03
90,800
Jun 2, 2026
323.00
337.00
321.00
332.00
331.02
120,600
Jun 1, 2026
346.00
350.00
324.00
326.00
325.04
183,900
May 29, 2026
353.00
368.00
347.00
347.00
345.98
116,200
May 28, 2026
350.00
366.00
347.00
353.00
351.96
129,200
May 27, 2026
362.00
362.00
346.00
348.00
346.98
115,400
May 26, 2026
362.00
367.00
351.00
354.00
352.96
104,800
May 25, 2026
382.00
387.00
360.00
364.00
362.93
99,000
May 22, 2026
367.00
387.00
367.00
381.00
379.88
130,200
May 21, 2026
360.00
369.00
355.00
369.00
367.91
64,500
May 20, 2026
365.00
368.00
355.00
360.00
358.94
86,100
May 19, 2026
366.00
377.00
359.00
365.00
363.93
170,400
May 18, 2026
374.00
374.00
345.00
358.00
356.95
389,600
May 15, 2026
380.00
402.00
378.00
382.00
380.88
89,900
May 14, 2026
396.00
396.00
378.00
378.00
376.89
106,100
May 13, 2026
400.00
400.00
382.00
388.00
386.86
166,400
May 12, 2026
418.00
421.00
400.00
401.00
399.82
174,000
May 11, 2026
420.00
428.00
415.00
423.00
421.76
177,500
May 8, 2026
415.00
423.00
404.00
415.00
413.78
120,400
May 7, 2026
416.00
425.00
403.00
413.00
411.79
283,500
May 1, 2026
435.00
440.00
418.00
419.00
417.77
128,600
Apr 30, 2026
436.00
436.00
401.00
424.00
422.75
338,500
Apr 28, 2026
446.00
450.00
414.00
428.00
426.74
423,200
Apr 27, 2026
490.00
495.00
449.00
451.00
449.67
503,400
Apr 24, 2026
500.00
508.00
490.00
490.00
488.56
143,600
Apr 23, 2026
529.00
536.00
490.00
500.00
498.53
280,100
Apr 22, 2026
547.00
548.00
528.00
530.00
528.44
120,900
Apr 21, 2026
568.00
584.00
540.00
547.00
545.39
186,400
Apr 20, 2026
537.00
599.00
537.00
566.00
564.34
337,000
Apr 17, 2026
556.00
556.00
534.00
537.00
535.42
138,100
Apr 16, 2026
515.00
556.00
515.00
556.00
554.36
323,800
Apr 15, 2026
515.00
536.00
513.00
519.00
517.47
557,400
Apr 14, 2026
581.00
586.00
568.00
574.00
572.31
263,200
Apr 13, 2026
571.00
586.00
562.00
582.00
580.29
69,200
Apr 10, 2026
588.00
589.00
570.00
575.00
573.31
81,800
Apr 9, 2026
565.00
587.00
562.00
583.00
581.29
125,200
Apr 8, 2026
562.00
569.00
552.00
567.00
565.33
108,000
Apr 7, 2026
562.00
569.00
545.00
552.00
550.38
100,900
Apr 6, 2026
559.00
567.00
548.00
553.00
551.37
55,300
Apr 3, 2026
553.00
570.00
551.00
560.00
558.35
143,300
Apr 2, 2026
565.00
568.00
532.00
543.00
541.40
166,600
Apr 1, 2026
541.00
558.00
537.00
557.00
555.36
98,800
Mar 31, 2026
529.00
546.00
525.00
531.00
529.44
80,300
Mar 30, 2026
531.00
535.00
517.00
526.00
524.45
162,500
Mar 27, 2026
539.00
558.00
512.00
527.00
525.45
425,900
Mar 26, 2026
545.00
547.00
525.00
529.00
527.44
93,200
Mar 25, 2026
516.00
561.00
516.00
541.00
539.41
189,300
Mar 24, 2026
501.00
517.00
501.00
513.00
511.49
138,700
Mar 23, 2026
494.00
504.00
484.00
493.00
491.55
158,800
Mar 19, 2026
531.00
533.00
514.00
514.00
512.49
75,100
Mar 18, 2026
526.00
542.00
525.00
541.00
539.41
66,000
Mar 17, 2026
531.00
535.00
523.00
523.00
521.46
70,500
Mar 16, 2026
531.00
538.00
521.00
524.00
522.46
75,000
Mar 13, 2026
553.00
553.00
532.00
532.00
530.44
73,100
Mar 12, 2026
555.00
564.00
543.00
547.00
545.39
64,200
Mar 11, 2026
553.00
568.00
553.00
564.00
562.34
107,200
Mar 10, 2026
537.00
553.00
531.00
553.00
551.37
105,600
Mar 9, 2026
522.00
540.00
505.00
540.00
538.41
166,200
Mar 6, 2026
524.00
555.00
524.00
542.00
540.41
251,200
Mar 5, 2026
517.00
538.00
513.00
523.00
521.46
208,900
Mar 4, 2026
519.00
520.00
486.00
499.00
497.53
397,700
Mar 3, 2026
557.00
557.00
525.00
525.00
523.46
476,900
Mar 2, 2026
570.00
593.00
562.00
562.00
560.35
560,100
Feb 27, 2026
624.00
641.00
594.00
597.00
595.24
378,000
Feb 26, 2026
609.00
654.00
609.00
624.00
622.16
636,000
Feb 25, 2026
564.00
663.00
546.00
609.00
607.21
1,376,600
Feb 24, 2026
591.00
595.00
550.00
571.00
569.32
342,400
Feb 20, 2026
635.00
652.00
605.00
605.00
603.22
232,300
Feb 19, 2026
617.00
654.00
612.00
642.00
640.11
263,800
Feb 18, 2026
617.00
630.00
612.00
620.00
618.18
225,800
Feb 17, 2026
629.00
642.00
609.00
617.00
615.19
207,800
Feb 16, 2026
595.00
658.00
577.00
639.00
637.12
467,100
Feb 13, 2026
582.00
584.00
562.00
565.00
563.34
345,200
Feb 12, 2026
618.00
620.00
596.00
600.00
598.24
287,700
Feb 10, 2026
621.00
625.00
616.00
624.00
622.16
149,000
Feb 9, 2026
627.00
634.00
618.00
618.00
616.18
107,000
Feb 6, 2026
631.00
640.00
619.00
620.00
618.18
173,400
Feb 5, 2026
641.00
650.00
635.00
640.00
638.12
187,100
Feb 4, 2026
659.00
661.00
649.00
649.00
647.09
118,900
Feb 3, 2026
677.00
680.00
665.00
669.00
667.03
123,400
Feb 2, 2026
671.00
708.00
665.00
687.00
684.98
142,800
Jan 30, 2026
663.00
666.00
646.00
666.00
664.04
215,400
Jan 29, 2026
670.00
672.00
653.00
655.00
653.07
135,100
Jan 28, 2026
681.00
685.00
670.00
672.00
670.02
192,900
Jan 27, 2026
713.00
713.00
698.00
699.00
696.94
185,400
Jan 26, 2026
751.00
763.00
720.00
721.00
718.88
223,600
Jan 23, 2026
755.00
765.00
750.00
754.00
751.78
139,700
Jan 22, 2026
763.00
779.00
758.00
760.00
757.76
137,500
Jan 21, 2026
792.00
794.00
763.00
770.00
767.74
174,500
Jan 20, 2026
830.00
830.00
798.00
799.00
796.65
237,800
Jan 19, 2026
821.00
821.00
800.00
800.00
797.65
229,500
Jan 16, 2026
837.00
848.00
793.00
836.00
833.54
388,900
Jan 15, 2026
890.00
890.00
849.00
865.00
862.46
228,000
Jan 14, 2026
879.00
890.00
862.00
875.00
872.43
174,100
Jan 13, 2026
891.00
903.00
870.00
880.00
877.41
215,000
Jan 9, 2026
872.00
889.00
855.00
882.00
879.41
201,200
Jan 8, 2026
857.00
903.00
855.00
881.00
878.41
310,400
Jan 7, 2026
838.00
862.00
829.00
862.00
859.46
177,700
Jan 6, 2026
796.00
840.00
796.00
830.00
827.56
238,900
Jan 5, 2026
781.00
803.00
768.00
795.00
792.66
180,600
Dec 30, 2025
764.00
779.00
758.00
779.00
776.71
102,600
Dec 29, 2025
782.00
782.00
759.00
761.00
758.76
110,400
Dec 26, 2025
768.00
779.00
759.00
767.00
764.74
105,200
Dec 25, 2025
762.00
798.00
762.00
769.00
766.74
201,300
Dec 24, 2025
753.00
780.00
752.00
772.00
769.73
161,500
Dec 23, 2025
721.00
752.00
721.00
750.00
747.79
120,900
Dec 22, 2025
745.00
750.00
719.00
720.00
717.88
91,100
Dec 19, 2025
732.00
759.00
732.00
738.00
735.83
101,000
Dec 18, 2025
720.00
735.00
718.00
730.00
727.85
114,700
Dec 17, 2025
722.00
734.00
711.00
719.00
716.89
93,800
Dec 16, 2025
741.00
745.00
720.00
725.00
722.87
87,700
Dec 15, 2025
742.00
753.00
734.00
742.00
739.82
76,700
Dec 12, 2025
775.00
780.00
741.00
742.00
739.82
73,400
Dec 11, 2025
777.00
789.00
766.00
769.00
766.74
69,900
Dec 10, 2025
778.00
787.00
766.00
783.00
780.70
79,500
Dec 9, 2025
786.00
797.00
778.00
778.00
775.71
80,900
Dec 8, 2025
784.00
805.00
779.00
785.00
782.69
154,800
Dec 5, 2025
763.00
790.00
761.00
784.00
781.69
131,200
Dec 4, 2025
744.00
777.00
744.00
769.00
766.74
130,300
Dec 3, 2025
733.00
755.00
731.00
747.00
744.80
111,700
Dec 2, 2025
741.00
765.00
720.00
732.00
729.85
149,400
Dec 1, 2025
778.00
788.00
740.00
745.00
742.81
315,100
Nov 28, 2025
689.00
719.00
680.00
693.00
690.96
126,000
Nov 27, 2025
660.00
694.00
651.00
688.00
685.98
223,600
Nov 26, 2025
653.00
656.00
630.00
641.00
639.11
333,100
Nov 25, 2025
665.00
667.00
617.00
643.00
641.11
377,700
Nov 21, 2025
659.00
671.00
650.00
667.00
665.04
148,000
Nov 20, 2025
677.00
678.00
637.00
662.00
660.05
214,600
Nov 19, 2025
685.00
692.00
653.00
660.00
658.06
333,300
Nov 18, 2025
705.00
720.00
676.00
676.00
674.01
221,100
Nov 17, 2025
710.00
718.00
675.00
703.00
700.93
386,200
Nov 14, 2025
744.00
759.00
732.00
736.00
733.84
88,400
Nov 13, 2025
750.00
753.00
743.00
750.00
747.79
55,600
Nov 12, 2025
718.00
745.00
718.00
745.00
742.81
87,100
Nov 11, 2025
721.00
721.00
711.00
718.00
715.89
73,500
Nov 10, 2025
709.00
717.00
700.00
717.00
714.89
161,700
Nov 7, 2025
689.00
710.00
688.00
710.00
707.91
111,700
Nov 6, 2025
708.00
716.00
694.00
696.00
693.95
194,800
Nov 5, 2025
710.00
713.00
689.00
703.00
700.93
279,300
Nov 4, 2025
719.00
725.00
706.00
712.00
709.91
142,900
