Skip to main content
logo
Towa Pharmaceutical Co., Ltd. (TYO:4553)
Japan flag Japan · Delayed Price · Currency is JPY
3,390.00
+50.00 (1.50%)
Dec 8, 2025, 3:30 PM JST

Towa Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 8, 20253,385.003,450.003,365.003,390.003,390.001.50%179,200
Dec 5, 20253,270.003,390.003,265.003,340.003,340.002.61%251,600
Dec 4, 20253,185.003,445.003,180.003,255.003,255.002.20%367,600
Dec 3, 20253,220.003,225.003,180.003,185.003,185.00-1.24%161,500
Dec 2, 20253,195.003,235.003,160.003,225.003,225.000.47%106,300
Dec 1, 20253,265.003,265.003,200.003,210.003,210.00-1.68%86,500
Nov 28, 20253,175.003,270.003,165.003,265.003,265.003.00%146,700
Nov 27, 20253,155.003,190.003,150.003,170.003,170.000.16%108,300
Nov 26, 20253,130.003,185.003,120.003,165.003,165.002.10%141,000
Nov 25, 20253,140.003,180.003,100.003,100.003,100.00-1.12%136,100
Nov 21, 20253,060.003,140.003,050.003,135.003,135.004.50%207,400
Nov 20, 20253,000.003,025.002,997.003,000.003,000.000.37%89,500
Nov 19, 20252,957.003,020.002,950.002,989.002,989.000.91%133,300
Nov 18, 20252,952.002,990.002,948.002,962.002,962.000.37%159,200
Nov 17, 20252,955.002,978.002,938.002,951.002,951.00-0.71%160,000
Nov 14, 20252,949.002,996.002,943.002,972.002,972.000.68%141,300
Nov 13, 20252,840.002,960.002,840.002,952.002,952.000.44%152,500
Nov 12, 20252,924.002,964.002,903.002,939.002,939.002.19%208,300
Nov 11, 20252,942.002,950.002,806.002,876.002,876.002.86%341,500
Nov 10, 20252,787.002,803.002,764.002,796.002,796.000.32%166,300
Nov 7, 20252,804.002,821.002,781.002,787.002,787.00-0.61%57,300
Nov 6, 20252,801.002,827.002,801.002,804.002,804.00-0.18%57,300
Nov 5, 20252,816.002,833.002,780.002,809.002,809.00-0.39%75,400
Nov 4, 20252,784.002,852.002,784.002,820.002,820.00-0.49%148,500
Oct 31, 20252,785.002,834.002,775.002,834.002,834.001.76%89,900
Oct 30, 20252,780.002,803.002,780.002,785.002,785.000.07%67,600
Oct 29, 20252,844.002,846.002,781.002,783.002,783.00-2.45%101,800
Oct 28, 20252,928.002,930.002,853.002,853.002,853.00-2.53%84,900
Oct 27, 20252,890.002,935.002,888.002,927.002,927.001.35%77,900
Oct 24, 20252,897.002,901.002,879.002,888.002,888.00-0.21%69,500
Oct 23, 20252,876.002,911.002,873.002,894.002,894.000.63%88,000
Oct 22, 20252,853.002,887.002,851.002,876.002,876.000.88%117,000
Oct 21, 20252,851.002,864.002,845.002,851.002,851.00-87,100
Oct 20, 20252,843.002,869.002,840.002,851.002,851.000.49%100,800
Oct 17, 20252,830.002,839.002,820.002,837.002,837.00-0.21%72,000
Oct 16, 20252,841.002,865.002,832.002,843.002,843.00-0.14%108,300
Oct 15, 20252,852.002,871.002,837.002,847.002,847.000.35%70,500
Oct 14, 20252,884.002,886.002,823.002,837.002,837.00-2.94%140,000
Oct 10, 20252,930.002,951.002,915.002,923.002,923.00-1.71%101,400
Oct 9, 20252,936.002,975.002,935.002,974.002,974.001.02%93,700
Oct 8, 20252,978.002,996.002,944.002,944.002,944.00-1.11%97,800
Oct 7, 20252,970.002,984.002,964.002,977.002,977.000.34%93,800
Oct 6, 20252,980.002,980.002,936.002,967.002,967.001.26%94,000
Oct 3, 20252,911.002,954.002,910.002,930.002,930.000.45%81,500
Oct 2, 20252,951.002,970.002,917.002,917.002,917.00-0.10%92,900
Oct 1, 20252,964.002,972.002,916.002,920.002,920.00-1.08%113,100
Sep 30, 20252,941.002,954.002,912.002,952.002,952.000.51%89,000
Sep 29, 20252,985.002,985.002,935.002,937.002,937.00-2.10%69,900
Sep 26, 20252,985.003,010.002,972.003,000.002,960.000.50%113,600
Sep 25, 20253,005.003,005.002,963.002,985.002,945.20-0.17%101,000