Skip to main content
logo
Towa Pharmaceutical Co., Ltd. (TYO:4553)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
+30.00 (0.85%)
Sep 14, 2026, 3:30 PM JST

Towa Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 20263,470.003,550.003,440.003,550.003,550.000.85%106,400
Sep 11, 20263,500.003,535.003,440.003,520.003,520.00-0.42%122,400
Sep 10, 20263,480.003,535.003,440.003,535.003,535.001.14%107,200
Sep 9, 20263,480.003,535.003,465.003,495.003,495.000.87%111,600
Sep 8, 20263,550.003,555.003,465.003,465.003,465.00-3.21%96,500
Sep 7, 20263,575.003,605.003,540.003,580.003,580.00-109,000
Sep 4, 20263,600.003,615.003,550.003,580.003,580.00-1.92%145,300
Sep 3, 20263,660.003,745.003,630.003,650.003,650.000.27%83,200
Sep 2, 20263,780.003,795.003,640.003,640.003,640.00-4.59%141,600
Sep 1, 20263,890.003,905.003,800.003,815.003,815.00-1.93%122,800
Aug 31, 20263,915.003,940.003,870.003,890.003,890.00-1.14%114,700
Aug 28, 20263,930.003,995.003,920.003,935.003,935.000.13%91,600
Aug 27, 20263,940.003,970.003,880.003,930.003,930.00-0.76%75,800
Aug 26, 20263,910.003,965.003,885.003,960.003,960.001.93%81,500
Aug 25, 20263,880.003,945.003,860.003,885.003,885.000.26%89,500
Aug 24, 20263,895.003,905.003,850.003,875.003,875.00-0.51%77,900
Aug 21, 20263,895.003,935.003,850.003,895.003,895.000.78%105,100
Aug 20, 20263,835.003,865.003,795.003,865.003,865.002.66%81,800
Aug 19, 20263,880.003,890.003,735.003,765.003,765.00-1.70%86,300
Aug 18, 20263,715.003,855.003,710.003,830.003,830.003.10%130,900
Aug 17, 20263,790.003,805.003,695.003,715.003,715.00-2.11%84,400
Aug 14, 20263,760.003,830.003,755.003,795.003,795.000.26%104,200
Aug 13, 20263,810.003,830.003,745.003,785.003,785.002.30%113,500
Aug 12, 20263,725.003,740.003,670.003,700.003,700.00-0.13%211,000
Aug 10, 20263,880.003,880.003,705.003,705.003,705.00-6.20%209,100
Aug 7, 20263,925.003,985.003,635.003,950.003,950.000.25%259,300
Aug 6, 20263,820.003,955.003,805.003,940.003,940.002.20%84,400
Aug 5, 20263,910.003,910.003,815.003,855.003,855.00-0.39%77,600
Aug 4, 20263,870.003,885.003,830.003,870.003,870.00-1.02%64,800
Aug 3, 20264,000.004,000.003,855.003,910.003,910.00-2.37%91,300
Jul 31, 20264,100.004,120.004,005.004,005.004,005.00-3.38%87,500
Jul 30, 20264,200.004,210.004,110.004,145.004,145.00-2.13%91,600
Jul 29, 20264,170.004,275.004,070.004,235.004,235.002.79%196,200
Jul 28, 20264,170.004,170.004,075.004,120.004,120.00-0.60%128,300
Jul 27, 20264,120.004,160.004,090.004,145.004,145.000.73%113,800
Jul 24, 20264,110.004,135.004,085.004,115.004,115.00-108,600
Jul 23, 20264,205.004,205.004,085.004,115.004,115.00-2.14%69,300
Jul 22, 20264,265.004,270.004,185.004,205.004,205.00-1.41%106,900
Jul 21, 20264,230.004,320.004,195.004,265.004,265.001.79%155,000
Jul 17, 20264,200.004,230.004,100.004,190.004,190.00-0.24%166,400
Jul 16, 20264,160.004,225.004,115.004,200.004,200.002.07%96,500
Jul 15, 20264,150.004,155.004,090.004,115.004,115.00-0.48%66,400
Jul 14, 20264,015.004,160.003,970.004,135.004,135.002.35%146,700
Jul 13, 20264,025.004,060.003,970.004,040.004,040.000.37%114,500
Jul 10, 20264,035.004,055.003,985.004,025.004,025.000.88%132,800
Jul 9, 20264,060.004,060.003,970.003,990.003,990.00-1.72%112,900
Jul 8, 20264,165.004,195.004,045.004,060.004,060.00-1.34%139,100
Jul 7, 20264,165.004,170.004,015.004,115.004,115.00-1.56%198,000
Jul 6, 20264,045.004,220.004,040.004,180.004,180.006.50%205,500
Jul 3, 20263,920.003,945.003,900.003,925.003,925.000.64%104,600