Skip to main content
logo
Towa Pharmaceutical Co., Ltd. (TYO:4553)
Japan flag Japan · Delayed Price · Currency is JPY
3,950.00
+90.00 (2.33%)
May 29, 2026, 3:30 PM JST

Towa Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,860.003,955.003,815.003,950.003,950.002.33%143,300
May 28, 20263,930.003,930.003,800.003,860.003,860.00-1.40%130,300
May 27, 20263,850.003,935.003,840.003,915.003,915.000.64%90,800
May 26, 20263,885.003,915.003,850.003,890.003,890.00-1.14%101,300
May 25, 20263,950.003,985.003,910.003,935.003,935.001.16%116,300
May 22, 20263,850.003,905.003,835.003,890.003,890.001.30%106,200
May 21, 20263,915.003,975.003,830.003,840.003,840.00-0.65%123,900
May 20, 20263,980.003,985.003,800.003,865.003,865.000.26%147,500
May 19, 20263,800.003,865.003,755.003,855.003,855.003.21%148,100
May 18, 20263,735.003,805.003,695.003,735.003,735.00-1.19%218,600
May 15, 20263,400.003,790.003,400.003,780.003,780.0010.04%696,700
May 14, 20263,400.003,485.003,360.003,435.003,435.000.88%194,400
May 13, 20263,315.003,420.003,305.003,405.003,405.004.93%297,100
May 12, 20263,745.003,795.003,240.003,245.003,245.00-16.37%546,300
May 11, 20263,930.003,950.003,820.003,880.003,880.00-0.77%212,800
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, 20263,965.004,095.003,965.004,090.004,090.00-1.92%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