Skip to main content
logo
Towa Pharmaceutical Co., Ltd. (TYO:4553)
Japan flag Japan · Delayed Price · Currency is JPY
4,150.00
+160.00 (4.01%)
Mar 5, 2026, 3:30 PM JST

Towa Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,060.004,115.004,060.004,090.00-2.51%31,700
Mar 4, 20264,085.004,115.003,965.003,990.003,990.00-5.56%195,700
Mar 3, 20264,320.004,380.004,225.004,225.004,225.00-3.65%136,900
Mar 2, 20264,425.004,445.004,335.004,385.004,385.00-0.57%129,200
Feb 27, 20264,300.004,430.004,275.004,410.004,410.002.20%131,900
Feb 26, 20264,335.004,360.004,240.004,315.004,315.00-1.48%154,200
Feb 25, 20264,350.004,410.004,330.004,380.004,380.000.69%111,300
Feb 24, 20264,330.004,390.004,285.004,350.004,350.000.93%142,100
Feb 20, 20264,350.004,380.004,280.004,310.004,310.00-0.46%117,000
Feb 19, 20264,145.004,350.004,140.004,330.004,330.003.34%180,600
Feb 18, 20264,060.004,190.004,040.004,190.004,190.003.97%119,000
Feb 17, 20264,050.004,130.004,020.004,030.004,030.00-1.47%128,300
Feb 16, 20264,000.004,135.003,930.004,090.004,090.009.95%310,400
Feb 13, 20263,800.003,810.003,705.003,720.003,720.00-1.85%113,400
Feb 12, 20263,780.003,800.003,765.003,790.003,790.000.93%59,400
Feb 10, 20263,695.003,770.003,695.003,755.003,755.001.90%99,300
Feb 9, 20263,700.003,730.003,670.003,685.003,685.001.38%115,200
Feb 6, 20263,620.003,640.003,600.003,635.003,635.000.41%50,700
Feb 5, 20263,650.003,705.003,620.003,620.003,620.000.14%90,500
Feb 4, 20263,595.003,645.003,590.003,615.003,615.000.56%66,000
Feb 3, 20263,545.003,620.003,545.003,595.003,595.001.27%126,500
Feb 2, 20263,635.003,675.003,545.003,550.003,550.00-1.25%101,200
Jan 30, 20263,595.003,625.003,585.003,595.003,595.000.28%101,300
Jan 29, 20263,500.003,585.003,465.003,585.003,585.001.85%101,500
Jan 28, 20263,555.003,565.003,505.003,520.003,520.00-2.49%86,300
Jan 27, 20263,640.003,645.003,580.003,610.003,610.00-1.37%70,700
Jan 26, 20263,670.003,725.003,645.003,660.003,660.00-2.01%82,400
Jan 23, 20263,685.003,770.003,670.003,735.003,735.002.19%189,400
Jan 22, 20263,710.003,775.003,640.003,655.003,655.002.38%225,800
Jan 21, 20263,565.003,595.003,550.003,570.003,570.00-0.97%71,400
Jan 20, 20263,625.003,625.003,580.003,605.003,605.00-0.55%61,900
Jan 19, 20263,655.003,665.003,625.003,625.003,625.00-0.82%57,200
Jan 16, 20263,590.003,655.003,590.003,655.003,655.001.11%85,100
Jan 15, 20263,600.003,635.003,600.003,615.003,615.00-0.14%59,800
Jan 14, 20263,660.003,685.003,620.003,620.003,620.00-0.96%97,000
Jan 13, 20263,640.003,660.003,590.003,655.003,655.000.97%133,100
Jan 9, 20263,620.003,655.003,585.003,620.003,620.00-0.55%103,700
Jan 8, 20263,625.003,670.003,600.003,640.003,640.001.11%105,200
Jan 7, 20263,600.003,675.003,575.003,600.003,600.00-0.14%152,200
Jan 6, 20263,605.003,640.003,565.003,605.003,605.00-0.28%125,400
Jan 5, 20263,630.003,670.003,600.003,615.003,615.00-0.69%111,900
Dec 30, 20253,720.003,720.003,640.003,640.003,640.00-2.15%106,100
Dec 29, 20253,705.003,745.003,700.003,720.003,720.000.40%81,000
Dec 26, 20253,720.003,730.003,695.003,705.003,705.00-0.54%61,400
Dec 25, 20253,730.003,755.003,700.003,725.003,725.001.09%79,000
Dec 24, 20253,730.003,740.003,675.003,685.003,685.00-1.60%110,800
Dec 23, 20253,680.003,750.003,675.003,745.003,745.001.90%140,900
Dec 22, 20253,685.003,685.003,640.003,675.003,675.000.27%134,200
Dec 19, 20253,655.003,695.003,630.003,665.003,665.000.27%143,500
Dec 18, 20253,640.003,685.003,575.003,655.003,655.000.69%162,600