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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,372	2,370	2,370	2,373	2,370	1,500
January 13, 2026	2,371	2,371	2,371	2,379	2,371	800
January 09, 2026	2,379	2,379	2,379	2,379	2,379	100
January 08, 2026	2,371	2,364	2,364	2,378	2,363	600
January 07, 2026	2,371	2,371	2,371	2,371	2,371	100
January 06, 2026	2,380	2,365	2,365	2,380	2,365	400
January 05, 2026	2,390	2,366	2,366	2,390	2,366	800
December 30, 2025	2,351	2,356	2,356	2,370	2,351	700
December 29, 2025	2,396	2,370	2,370	2,396	2,370	1,100
December 26, 2025	2,378	2,356	2,356	2,378	2,341	3,300
December 25, 2025	2,366	2,365	2,365	2,366	2,360	1,300
December 24, 2025	2,359	2,360	2,360	2,373	2,359	700
December 23, 2025	2,360	2,359	2,359	2,377	2,342	4,500
December 22, 2025	2,362	2,369	2,369	2,370	2,328	2,000
December 19, 2025	2,350	2,359	2,359	2,359	2,335	500
December 18, 2025	2,328	2,358	2,358	2,358	2,328	600
December 17, 2025	2,375	2,359	2,359	2,375	2,330	2,100
December 16, 2025	2,371	2,378	2,378	2,378	2,370	800
December 15, 2025	2,352	2,369	2,369	2,369	2,335	1,100
December 12, 2025	2,370	2,357	2,357	2,378	2,349	1,100
December 11, 2025	2,340	2,370	2,370	2,370	2,340	800
December 10, 2025	2,384	2,384	2,384	2,384	2,384	100
December 09, 2025	2,374	2,372	2,372	2,374	2,372	700
December 08, 2025	2,374	2,379	2,379	2,379	2,374	1,600
December 05, 2025	2,377	2,375	2,375	2,377	2,375	300
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

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