TOWA Hi SYSTEM CO.,LTD. - 4172.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,276	2,277	2,276	2,280	2,276	1,400
August 15, 2025	2,286	2,276	2,276	2,288	2,230	7,400
August 14, 2025	2,259	2,286	2,286	2,295	2,253	4,200
August 13, 2025	2,292	2,285	2,285	2,293	2,230	11,200
August 12, 2025	2,376	2,292	2,292	2,549	2,292	34,000
August 08, 2025	2,349	2,375	2,375	2,375	2,321	4,600
August 07, 2025	2,290	2,313	2,313	2,319	2,287	1,700
August 06, 2025	2,286	2,288	2,288	2,288	2,278	700
August 05, 2025	2,289	2,289	2,289	2,289	2,289	200
August 04, 2025	2,261	2,286	2,286	2,286	2,260	1,200
August 01, 2025	2,284	2,278	2,278	2,288	2,256	1,100
July 31, 2025	2,278	2,289	2,289	2,289	2,259	1,000
July 30, 2025	2,288	2,288	2,288	2,288	2,259	700
July 29, 2025	2,285	2,285	2,285	2,285	2,285	0
July 28, 2025	2,285	2,285	2,285	2,285	2,284	1,200
July 25, 2025	2,265	2,259	2,259	2,284	2,232	4,100
July 24, 2025	2,280	2,265	2,265	2,280	2,265	1,400
July 23, 2025	2,232	2,246	2,246	2,279	2,229	2,800
July 22, 2025	2,252	2,232	2,232	2,273	2,232	2,500
July 18, 2025	2,272	2,273	2,273	2,273	2,222	1,400
July 17, 2025	2,220	2,270	2,270	2,270	2,220	800
July 16, 2025	2,268	2,270	2,270	2,270	2,233	1,000
July 15, 2025	2,220	2,268	2,268	2,269	2,200	2,400
July 14, 2025	2,220	2,270	2,270	2,270	2,220	1,100
July 11, 2025	2,265	2,270	2,270	2,270	2,256	1,400
July 10, 2025	2,218	2,230	2,230	2,230	2,215	400
July 09, 2025	2,269	2,221	2,221	2,269	2,221	200
July 08, 2025	2,224	2,224	2,224	2,224	2,224	0
July 07, 2025	2,224	2,224	2,224	2,224	2,224	2,700
July 04, 2025	2,226	2,274	2,274	2,274	2,215	1,000
July 03, 2025	2,231	2,268	2,268	2,268	2,231	400
July 02, 2025	2,278	2,277	2,277	2,278	2,277	200
July 01, 2025	2,250	2,278	2,278	2,278	2,250	700
June 30, 2025	2,263	2,250	2,250	2,263	2,250	400
June 27, 2025	2,289	2,275	2,275	2,290	2,275	1,600
June 26, 2025	2,295	2,284	2,284	2,295	2,270	1,500
June 25, 2025	2,267	2,259	2,259	2,267	2,259	300
June 24, 2025	2,239	2,248	2,248	2,248	2,222	900
June 23, 2025	2,238	2,237	2,237	2,238	2,188	1,000
June 20, 2025	2,212	2,238	2,238	2,238	2,212	400
June 19, 2025	2,244	2,229	2,229	2,244	2,183	3,200
June 18, 2025	2,146	2,208	2,208	2,208	2,146	900
June 17, 2025	2,196	2,146	2,146	2,196	2,146	300
June 16, 2025	2,156	2,148	2,148	2,167	2,148	1,100
June 13, 2025	2,191	2,169	2,169	2,215	2,145	4,200
June 12, 2025	2,196	2,216	2,216	2,244	2,171	5,700
June 11, 2025	2,226	2,215	2,215	2,226	2,200	2,400
June 10, 2025	2,227	2,216	2,216	2,244	2,216	1,200
June 09, 2025	2,229	2,244	2,244	2,245	2,229	600
June 06, 2025	2,231	2,220	2,220	2,295	2,191	10,500
June 05, 2025	2,229	2,252	2,252	2,269	2,229	1,900
June 04, 2025	2,252	2,252	2,252	2,252	2,252	200
June 03, 2025	2,258	2,250	2,250	2,258	2,210	500
June 02, 2025	2,244	2,269	2,269	2,294	2,244	4,800
May 30, 2025	2,244	2,214	2,214	2,250	2,194	5,600
May 29, 2025	2,244	2,242	2,242	2,250	2,203	4,200
May 28, 2025	2,170	2,191	2,191	2,220	2,139	9,100
May 27, 2025	2,125	2,120	2,120	2,126	2,120	700
May 26, 2025	2,160	2,144	2,144	2,181	2,144	1,100
May 23, 2025	2,185	2,160	2,160	2,185	2,160	500

TOWA Hi SYSTEM CO.,LTD. (4172.T) JPX