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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,375	2,377	2,377	2,394	2,375	600
December 03, 2025	2,394	2,374	2,374	2,394	2,374	600
December 02, 2025	2,393	2,376	2,376	2,393	2,376	800
December 01, 2025	2,385	2,375	2,375	2,385	2,375	1,100
November 28, 2025	2,365	2,375	2,375	2,389	2,365	1,600
November 27, 2025	2,371	2,372	2,372	2,372	2,350	500
November 26, 2025	2,342	2,371	2,371	2,378	2,339	1,100
November 25, 2025	2,353	2,350	2,350	2,380	2,344	900
November 21, 2025	2,334	2,353	2,353	2,354	2,334	700
November 20, 2025	2,330	2,339	2,339	2,345	2,307	800
November 19, 2025	2,300	2,317	2,317	2,319	2,300	400
November 18, 2025	2,331	2,300	2,300	2,331	2,300	1,900
November 17, 2025	2,314	2,331	2,331	2,381	2,312	2,500
November 14, 2025	2,349	2,352	2,352	2,360	2,331	1,600
November 13, 2025	2,353	2,399	2,399	2,399	2,351	1,800
November 12, 2025	2,379	2,345	2,345	2,388	2,300	15,800
November 11, 2025	2,446	2,479	2,479	2,479	2,422	5,600
November 10, 2025	2,353	2,466	2,466	2,475	2,353	12,900
November 07, 2025	2,355	2,353	2,353	2,378	2,345	500
November 06, 2025	2,340	2,358	2,358	2,358	2,340	500
November 05, 2025	2,384	2,356	2,356	2,384	2,356	900
November 04, 2025	2,398	2,398	2,398	2,398	2,398	1,400
October 31, 2025	2,365	2,398	2,398	2,398	2,365	300
October 30, 2025	2,381	2,372	2,372	2,405	2,368	2,100
October 29, 2025	2,388	2,388	2,388	2,388	2,388	200
October 28, 2025	2,401	2,399	2,399	2,403	2,399	1,100
October 27, 2025	2,426	2,402	2,402	2,427	2,402	2,100
October 24, 2025	2,400	2,426	2,426	2,449	2,399	2,000
October 23, 2025	2,365	2,394	2,394	2,394	2,363	500
October 22, 2025	2,360	2,365	2,365	2,392	2,342	2,200
October 21, 2025	2,392	2,342	2,342	2,394	2,342	900
October 20, 2025	2,399	2,392	2,392	2,399	2,360	500
October 17, 2025	2,351	2,399	2,399	2,399	2,315	800
October 16, 2025	2,355	2,324	2,324	2,385	2,302	4,400
October 15, 2025	2,394	2,338	2,338	2,394	2,331	1,000
October 14, 2025	2,352	2,349	2,349	2,352	2,300	3,500
October 10, 2025	2,399	2,402	2,402	2,402	2,388	900
October 09, 2025	2,425	2,449	2,449	2,449	2,425	1,400
October 08, 2025	2,416	2,425	2,425	2,433	2,416	900
October 07, 2025	2,416	2,416	2,416	2,416	2,416	100
October 06, 2025	2,392	2,412	2,412	2,456	2,392	1,800
October 03, 2025	2,365	2,380	2,380	2,380	2,365	1,600
October 02, 2025	2,411	2,370	2,370	2,443	2,369	1,300
October 01, 2025	2,385	2,364	2,364	2,432	2,364	2,400
September 30, 2025	2,386	2,435	2,435	2,435	2,377	2,400
September 29, 2025	2,460	2,420	2,420	2,460	2,420	1,200
September 26, 2025	2,459	2,460	2,460	2,460	2,459	800
September 25, 2025	2,474	2,488	2,488	2,488	2,469	1,000
September 24, 2025	2,469	2,489	2,489	2,489	2,452	1,500
September 22, 2025	2,416	2,460	2,460	2,460	2,416	2,300
September 19, 2025	2,429	2,415	2,415	2,430	2,413	1,000
September 18, 2025	2,429	2,429	2,429	2,429	2,411	800
September 17, 2025	2,391	2,429	2,429	2,429	2,391	800
September 16, 2025	2,392	2,419	2,419	2,419	2,390	3,000
September 12, 2025	2,358	2,388	2,388	2,388	2,358	1,700
September 11, 2025	2,382	2,388	2,388	2,388	2,362	2,700
September 10, 2025	2,387	2,382	2,382	2,387	2,358	1,200
September 09, 2025	2,341	2,368	2,368	2,368	2,341	2,300
September 08, 2025	2,339	2,350	2,350	2,350	2,339	3,100
September 05, 2025	2,356	2,339	2,339	2,356	2,339	800

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