Skip to main content
logo
Towa Pharmaceutical Co., Ltd. (TYO:4553)
Japan flag Japan · Delayed Price · Currency is JPY
3,910.00
-70.00 (-1.76%)
May 8, 2026, 3:30 PM JST

Towa Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,960.003,960.003,840.003,910.003,910.00-1.76%128,100
May 7, 20263,970.004,035.003,965.003,980.003,980.000.51%89,500
May 1, 20263,945.003,960.003,870.003,960.003,960.00-130,900
Apr 30, 20264,045.004,075.003,945.003,960.003,960.00-3.06%130,100
Apr 28, 20264,085.004,125.004,055.004,085.004,085.00-76,600
Apr 27, 20264,110.004,120.004,030.004,085.004,085.00-2.16%103,800
Apr 24, 20264,110.004,195.004,085.004,175.004,175.002.08%97,800
Apr 23, 20264,105.004,135.004,040.004,090.004,090.00-1.09%83,600
Apr 22, 20264,185.004,210.004,115.004,135.004,135.00-0.96%66,400
Apr 21, 20264,225.004,235.004,150.004,175.004,175.00-1.65%71,600
Apr 20, 20264,335.004,335.004,210.004,245.004,245.00-2.08%66,600
Apr 17, 20264,435.004,490.004,315.004,335.004,335.00-1.59%79,800
Apr 16, 20264,355.004,405.004,325.004,405.004,405.001.61%85,200
Apr 15, 20264,280.004,335.004,255.004,335.004,335.002.36%81,000
Apr 14, 20264,270.004,320.004,200.004,235.004,235.00-0.94%70,200
Apr 13, 20264,250.004,315.004,225.004,275.004,275.000.47%58,600
Apr 10, 20264,255.004,275.004,200.004,255.004,255.00-1.16%101,500
Apr 9, 20264,300.004,340.004,280.004,305.004,305.000.12%58,300
Apr 8, 20264,350.004,350.004,280.004,300.004,300.001.53%82,700
Apr 7, 20264,250.004,280.004,205.004,235.004,235.000.83%52,400
Apr 6, 20264,175.004,230.004,170.004,200.004,200.000.60%77,400
Apr 3, 20264,195.004,210.004,145.004,175.004,175.000.36%73,700
Apr 2, 20264,215.004,285.004,150.004,160.004,160.00-78,200
Apr 1, 20264,100.004,165.004,080.004,160.004,160.003.87%110,000
Mar 31, 20264,045.004,075.003,995.004,005.004,005.00-2.08%92,600
Mar 30, 20263,965.004,095.003,965.004,090.004,090.00-2.85%130,900
Mar 27, 20264,200.004,265.004,165.004,210.004,170.000.60%109,200
Mar 26, 20264,160.004,185.004,115.004,185.004,145.241.21%66,000
Mar 25, 20264,100.004,145.004,075.004,135.004,095.713.50%95,900
Mar 24, 20263,950.004,015.003,940.003,995.003,957.043.23%103,000
Mar 23, 20263,890.003,930.003,850.003,870.003,833.23-2.64%104,600
Mar 19, 20264,020.004,045.003,970.003,975.003,937.23-3.52%118,100
Mar 18, 20264,060.004,150.004,060.004,120.004,080.861.60%58,300
Mar 17, 20264,135.004,150.004,055.004,055.004,016.47-0.25%73,800
Mar 16, 20264,110.004,115.004,055.004,065.004,026.38-1.09%92,700
Mar 13, 20264,055.004,125.004,025.004,110.004,070.95-93,400
Mar 12, 20264,210.004,230.004,070.004,110.004,070.95-3.52%127,400
Mar 11, 20264,340.004,415.004,260.004,260.004,219.522.16%113,400
Mar 10, 20264,200.004,250.004,165.004,170.004,130.381.21%104,900
Mar 9, 20264,015.004,145.004,000.004,120.004,080.86-1.90%177,200
Mar 6, 20264,090.004,200.004,040.004,200.004,160.101.20%141,800
Mar 5, 20264,060.004,185.004,055.004,150.004,110.574.01%202,500
Mar 4, 20264,085.004,115.003,965.003,990.003,952.09-5.56%195,700
Mar 3, 20264,320.004,380.004,225.004,225.004,184.86-3.65%136,900
Mar 2, 20264,425.004,445.004,335.004,385.004,343.34-0.57%129,200
Feb 27, 20264,300.004,430.004,275.004,410.004,368.102.20%131,900
Feb 26, 20264,335.004,360.004,240.004,315.004,274.00-1.48%154,200
Feb 25, 20264,350.004,410.004,330.004,380.004,338.380.69%111,300
Feb 24, 20264,330.004,390.004,285.004,350.004,308.670.93%142,100
Feb 20, 20264,350.004,380.004,280.004,310.004,269.05-0.46%117,000