tiprankstipranks
TOWA Hi SYSTEM Co., Ltd. (JP:4172)
:4172
Japanese Market
4172
TOWA Hi SYSTEM Co., Ltd.
RESEARCH TOOLSreports
Want to see JP:4172 full AI Analyst Report?

TOWA Hi SYSTEM Co., Ltd. (4172) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 15, 2026
2,273.00
2,345.00
2,272.00
2,300.00
2,300.00
+1.23%
800
0.96
May 14, 2026
2,300.00
2,301.00
2,272.00
2,272.00
2,272.00
-2.11%
1,200
1.44
May 13, 2026
2,321.00
2,321.00
2,321.00
2,321.00
2,321.00
-1.11%
100
0.12
May 12, 2026
2,311.00
2,371.00
2,311.00
2,347.00
2,347.00
+1.38%
2,200
2.55
May 11, 2026
2,320.00
2,320.00
2,315.00
2,315.00
2,315.00
-1.03%
200
0.23
May 08, 2026
2,306.00
2,357.00
2,305.00
2,339.00
2,339.00
-0.04%
2,700
3.25
May 07, 2026
2,340.00
2,340.00
2,340.00
2,340.00
2,340.00
-0.04%
100
0.12
May 06, 2026
2,341.00
2,341.00
2,341.00
2,341.00
2,341.00
0.00%
0
0.00
May 05, 2026
2,341.00
2,341.00
2,341.00
2,341.00
2,341.00
0.00%
0
0.00
May 04, 2026
2,341.00
2,341.00
2,341.00
2,341.00
2,341.00
0.00%
0
0.00
May 01, 2026
2,341.00
2,341.00
2,341.00
2,341.00
2,341.00
-2.01%
300
0.34
Apr 30, 2026
2,383.00
2,389.00
2,379.00
2,389.00
2,389.00
+2.09%
1,600
1.74
Apr 29, 2026
2,340.00
2,345.00
2,340.00
2,340.00
2,340.00
0.00%
0
0.00
Apr 28, 2026
2,340.00
2,345.00
2,340.00
2,340.00
2,340.00
0.00%
400
0.43
Apr 27, 2026
2,320.00
2,340.00
2,320.00
2,340.00
2,340.00
+0.86%
400
0.43
Apr 24, 2026
2,323.00
2,323.00
2,320.00
2,320.00
2,320.00
-0.43%
600
0.65
Apr 23, 2026
2,335.00
2,336.00
2,330.00
2,330.00
2,330.00
-0.21%
700
0.76
Apr 22, 2026
2,330.00
2,340.00
2,330.00
2,335.00
2,335.00
-1.68%
900
0.97
Apr 21, 2026
2,375.00
2,375.00
2,375.00
2,375.00
2,375.00
-0.21%
100
0.11
Apr 20, 2026
2,380.00
2,380.00
2,380.00
2,380.00
2,380.00
0.00%
200
0.21
Apr 17, 2026
2,380.00
2,380.00
2,380.00
2,380.00
2,380.00
0.00%
0
0.00
Apr 16, 2026
2,380.00
2,380.00
2,380.00
2,380.00
2,380.00
0.00%
100
0.10
Apr 15, 2026
2,380.00
2,380.00
2,380.00
2,380.00
2,380.00
-0.38%
200
0.20
Apr 14, 2026
2,363.00
2,393.00
2,363.00
2,389.00
2,389.00
+1.10%
700
0.68
Apr 13, 2026
2,387.00
2,387.00
2,363.00
2,363.00
2,363.00
-0.84%
200
0.19
Apr 10, 2026
2,375.00
2,383.00
2,375.00
2,383.00
2,383.00
+0.13%
200
0.19
Apr 09, 2026
2,360.00
2,380.00
2,355.00
2,380.00
2,380.00
-0.83%
500
0.47
Apr 08, 2026
2,340.00
2,400.00
2,340.00
2,400.00
2,400.00
+1.14%
600
0.57
Apr 07, 2026
2,336.00
2,373.00
2,336.00
2,373.00
2,373.00
+1.58%
800
0.76
Apr 06, 2026
2,336.00
2,336.00
2,336.00
2,336.00
2,336.00
+0.91%
300
0.29
Apr 03, 2026
2,329.00
2,345.00
2,315.00
2,315.00
2,315.00
-2.16%
700
0.67
Apr 02, 2026
2,366.00
2,387.00
2,366.00
2,366.00
2,366.00
0.00%
0
0.00
Apr 01, 2026
2,387.00
2,387.00
2,366.00
2,366.00
2,366.00
+1.24%
200
0.19
Mar 31, 2026
2,337.00
2,337.00
2,337.00
2,337.00
2,337.00
-1.43%
300
0.29
Mar 30, 2026
2,327.00
2,371.00
2,301.00
2,371.00
2,371.00
+1.89%
1,200
1.17
Mar 27, 2026
2,372.00
2,372.00
2,371.00
2,371.00
2,327.00
-0.29%
300
0.29
Mar 26, 2026
2,339.00
2,379.00
2,333.00
2,378.00
2,333.87
+1.71%
1,900
1.86
Mar 25, 2026
2,380.00
2,380.00
2,315.00
2,338.00
2,294.61
-1.76%
1,700
1.63
Mar 24, 2026
2,375.00
2,387.00
2,375.00
2,380.00
2,335.83
+2.37%
700
0.66
Mar 23, 2026
2,354.00
2,387.00
2,299.00
2,325.00
2,281.85
-2.64%
3,100
3.05
Mar 20, 2026
2,388.00
2,399.00
2,370.00
2,388.00
2,343.68
0.00%
0
0.00
Mar 19, 2026
2,399.00
2,399.00
2,370.00
2,388.00
2,343.68
-0.50%
1,100
1.00
Mar 18, 2026
2,409.00
2,420.00
2,400.00
2,400.00
2,355.46
-0.37%
700
0.64
Mar 17, 2026
2,403.00
2,409.00
2,400.00
2,409.00
2,364.30
-0.86%
500
0.45
Mar 16, 2026
2,386.00
2,430.00
2,376.00
2,430.00
2,384.91
+1.08%
2,800
2.57
Mar 13, 2026
2,404.00
2,404.00
2,404.00
2,404.00
2,359.39
-0.33%
100
0.09
Mar 12, 2026
2,436.00
2,436.00
2,405.00
2,412.00
2,367.24
-0.33%
600
0.54
Mar 11, 2026
2,376.00
2,420.00
2,376.00
2,420.00
2,375.09
+2.15%
1,300
1.18
Mar 10, 2026
2,369.00
2,370.00
2,325.00
2,369.00
2,325.04
0.00%
0
0.00
Mar 09, 2026
2,350.00
2,370.00
2,325.00
2,369.00
2,325.04
-1.25%
2,400
2.22
Rows:
50