Skip to main content
logo
Towa Pharmaceutical Co., Ltd. (TYO:4553)
Japan flag Japan · Delayed Price · Currency is JPY
3,570.00
-35.00 (-0.97%)
At close: Jan 21, 2026

Towa Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20253,605.003,670.003,565.003,630.003,630.001.54%200,200
Dec 16, 20253,550.003,610.003,520.003,575.003,575.001.42%175,100
Dec 15, 20253,500.003,550.003,490.003,525.003,525.001.00%128,900
Dec 12, 20253,500.003,520.003,445.003,490.003,490.000.43%74,000
Dec 11, 20253,505.003,505.003,425.003,475.003,475.00-1.14%136,000
Dec 10, 20253,415.003,520.003,405.003,515.003,515.002.93%139,600
Dec 9, 20253,435.003,450.003,410.003,415.003,415.000.74%136,700
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