Skip to main content
logo
Towa Pharmaceutical Co., Ltd. (TYO:4553)
Japan flag Japan · Delayed Price · Currency is JPY
2,853.00
-74.00 (-2.53%)
Oct 28, 2025, 3:30 PM JST

Towa Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 24, 20252,970.002,990.002,961.002,990.002,950.130.64%66,900
Sep 22, 20252,963.002,991.002,953.002,971.002,931.39-0.10%64,000
Sep 19, 20252,976.003,030.002,961.002,974.002,934.35-0.57%154,800
Sep 18, 20252,968.003,010.002,942.002,991.002,951.122.43%174,100
Sep 17, 20252,957.002,957.002,920.002,920.002,881.07-1.75%174,100
Sep 16, 20252,960.002,991.002,957.002,972.002,932.370.17%120,500
Sep 12, 20252,978.002,984.002,956.002,967.002,927.44-0.03%132,000
Sep 11, 20252,957.002,985.002,932.002,968.002,928.43-0.57%200,500
Sep 10, 20253,025.003,025.002,953.002,985.002,945.20-1.65%210,800
Sep 9, 20253,050.003,080.003,035.003,035.002,994.53-0.49%174,400
Sep 8, 20253,025.003,060.003,010.003,050.003,009.330.66%76,900
Sep 5, 20253,005.003,030.002,971.003,030.002,989.601.85%88,300
Sep 4, 20252,971.002,990.002,953.002,975.002,935.330.44%73,000
Sep 3, 20252,998.003,020.002,957.002,962.002,922.51-0.84%119,900
Sep 2, 20252,949.002,994.002,917.002,987.002,947.171.60%149,500
Sep 1, 20252,900.002,940.002,897.002,940.002,900.811.38%97,800
Aug 29, 20252,955.002,955.002,898.002,900.002,861.34-2.52%231,900
Aug 28, 20253,000.003,000.002,973.002,975.002,935.34-0.83%106,500
Aug 27, 20253,125.003,125.003,000.003,000.002,960.01-3.69%192,800
Aug 26, 20253,100.003,155.003,090.003,115.003,073.481.47%241,900
Aug 25, 20253,030.003,090.003,025.003,070.003,029.080.99%136,000
Aug 22, 20253,000.003,050.002,999.003,040.002,999.482.22%131,700
Aug 21, 20252,995.003,000.002,935.002,974.002,934.36-0.87%114,600
Aug 20, 20252,986.003,015.002,985.003,000.002,960.01-117,700
Aug 19, 20253,045.003,045.003,000.003,000.002,960.01-0.66%86,300
Aug 18, 20253,020.003,045.003,000.003,020.002,979.741.00%110,500
Aug 15, 20253,000.003,020.002,977.002,990.002,950.140.44%199,100
Aug 14, 20253,030.003,040.002,958.002,977.002,937.32-1.10%253,600