Skip to main content
logo
Towa Pharmaceutical Co., Ltd. (TYO:4553)
Japan flag Japan · Delayed Price · Currency is JPY
2,996.00
+76.00 (2.60%)
Sep 18, 2025, 1:43 PM JST

Towa Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,957.002,957.002,920.002,920.002,920.00-1.75%109,200
Sep 16, 20252,960.002,991.002,957.002,972.002,972.000.17%120,500
Sep 12, 20252,978.002,984.002,956.002,967.002,967.00-0.03%132,000
Sep 11, 20252,957.002,985.002,932.002,968.002,968.00-0.57%200,500
Sep 10, 20253,025.003,025.002,953.002,985.002,985.00-1.65%210,800
Sep 9, 20253,050.003,080.003,035.003,035.003,035.00-0.49%174,400
Sep 8, 20253,025.003,060.003,010.003,050.003,050.000.66%76,900
Sep 5, 20253,005.003,030.002,971.003,030.003,030.001.85%88,300
Sep 4, 20252,971.002,990.002,953.002,975.002,975.000.44%73,000
Sep 3, 20252,998.003,020.002,957.002,962.002,962.00-0.84%119,900
Sep 2, 20252,949.002,994.002,917.002,987.002,987.001.60%149,500
Sep 1, 20252,900.002,940.002,897.002,940.002,940.001.38%97,800
Aug 29, 20252,955.002,955.002,898.002,900.002,900.00-2.52%231,900
Aug 28, 20253,000.003,000.002,973.002,975.002,975.00-0.83%106,500
Aug 27, 20253,125.003,125.003,000.003,000.003,000.00-3.69%192,800
Aug 26, 20253,100.003,155.003,090.003,115.003,115.001.47%241,900
Aug 25, 20253,030.003,090.003,025.003,070.003,070.000.99%136,000
Aug 22, 20253,000.003,050.002,999.003,040.003,040.002.22%131,700
Aug 21, 20252,995.003,000.002,935.002,974.002,974.00-0.87%114,600
Aug 20, 20252,986.003,015.002,985.003,000.003,000.00-117,700
Aug 19, 20253,045.003,045.003,000.003,000.003,000.00-0.66%86,300
Aug 18, 20253,020.003,045.003,000.003,020.003,020.001.00%110,500
Aug 15, 20253,000.003,020.002,977.002,990.002,990.000.44%199,100
Aug 14, 20253,030.003,040.002,958.002,977.002,977.00-1.10%253,600
Aug 13, 20252,965.003,010.002,935.003,010.003,010.002.10%311,500
Aug 12, 20252,977.002,980.002,925.002,948.002,948.000.07%357,700
Aug 8, 20252,981.002,997.002,908.002,946.002,946.00-11.53%720,500
Aug 7, 20253,365.003,365.003,285.003,330.003,330.00-2.49%128,500
Aug 6, 20253,385.003,415.003,370.003,415.003,415.001.34%82,800
Aug 5, 20253,355.003,370.003,320.003,370.003,370.000.90%59,800
Aug 4, 20253,330.003,385.003,320.003,340.003,340.00-0.74%90,700
Aug 1, 20253,325.003,395.003,280.003,365.003,365.001.97%143,800
Jul 31, 20253,270.003,325.003,270.003,300.003,300.000.92%124,700
Jul 30, 20253,240.003,270.003,230.003,270.003,270.000.77%90,800
Jul 29, 20253,210.003,260.003,185.003,245.003,245.000.93%74,400
Jul 28, 20253,200.003,230.003,190.003,215.003,215.00-0.16%51,700
Jul 25, 20253,225.003,255.003,200.003,220.003,220.000.63%94,300
Jul 24, 20253,225.003,225.003,190.003,200.003,200.00-0.47%68,900
Jul 23, 20253,230.003,240.003,195.003,215.003,215.000.63%98,700
Jul 22, 20253,205.003,230.003,185.003,195.003,195.00-0.31%56,100
Jul 18, 20253,200.003,230.003,180.003,205.003,205.000.16%99,900
Jul 17, 20253,170.003,215.003,145.003,200.003,200.001.43%92,800
Jul 16, 20253,150.003,175.003,145.003,155.003,155.00-0.47%78,600
Jul 15, 20253,135.003,170.003,115.003,170.003,170.000.63%80,200
Jul 14, 20253,055.003,165.003,055.003,150.003,150.003.28%146,700
Jul 11, 20253,045.003,130.003,030.003,050.003,050.000.66%132,800
Jul 10, 20253,010.003,030.003,000.003,030.003,030.000.66%130,400
Jul 9, 20252,989.003,020.002,958.003,010.003,010.001.79%153,900
Jul 8, 20252,968.002,970.002,931.002,957.002,957.00-0.64%130,600
Jul 7, 20252,984.003,010.002,953.002,976.002,976.001.43%135,600