Towa Pharmaceutical Co., Ltd. (TYO:4553)
Japan · Delayed Price · Currency is JPY 3,565.00
-45.00 (-1.25%)
Oct 23, 2026, 3:30 PM JST
Towa Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,660.00 | 3,660.00 | 3,555.00 | 3,565.00 | 3,565.00 | -1.25% | 96,400 |
| Oct 22, 2026 | 3,620.00 | 3,625.00 | 3,595.00 | 3,610.00 | 3,610.00 | -0.41% | 72,700 |
| Oct 21, 2026 | 3,650.00 | 3,670.00 | 3,605.00 | 3,625.00 | 3,625.00 | 1.12% | 94,400 |
| Oct 20, 2026 | 3,640.00 | 3,650.00 | 3,575.00 | 3,585.00 | 3,585.00 | -1.51% | 82,200 |
| Oct 19, 2026 | 3,685.00 | 3,700.00 | 3,635.00 | 3,640.00 | 3,640.00 | -0.55% | 73,900 |
| Oct 16, 2026 | 3,670.00 | 3,680.00 | 3,625.00 | 3,660.00 | 3,660.00 | 0.83% | 85,300 |
| Oct 15, 2026 | 3,580.00 | 3,630.00 | 3,560.00 | 3,630.00 | 3,630.00 | 1.11% | 164,000 |
| Oct 14, 2026 | 3,615.00 | 3,635.00 | 3,570.00 | 3,590.00 | 3,590.00 | -1.51% | 73,900 |
| Oct 13, 2026 | 3,620.00 | 3,660.00 | 3,610.00 | 3,645.00 | 3,645.00 | 0.69% | 82,300 |
| Oct 9, 2026 | 3,560.00 | 3,625.00 | 3,535.00 | 3,620.00 | 3,620.00 | 2.12% | 127,600 |
| Oct 8, 2026 | 3,595.00 | 3,605.00 | 3,485.00 | 3,545.00 | 3,545.00 | -1.12% | 161,900 |
| Oct 7, 2026 | 3,585.00 | 3,605.00 | 3,565.00 | 3,585.00 | 3,585.00 | -0.97% | 66,400 |
| Oct 6, 2026 | 3,560.00 | 3,635.00 | 3,560.00 | 3,620.00 | 3,620.00 | 3.43% | 121,200 |
| Oct 5, 2026 | 3,500.00 | 3,535.00 | 3,470.00 | 3,500.00 | 3,500.00 | 0.14% | 64,500 |
| Oct 2, 2026 | 3,520.00 | 3,555.00 | 3,485.00 | 3,495.00 | 3,495.00 | -2.10% | 97,600 |
| Oct 1, 2026 | 3,620.00 | 3,620.00 | 3,530.00 | 3,570.00 | 3,570.00 | -1.52% | 71,300 |
| Sep 30, 2026 | 3,565.00 | 3,650.00 | 3,530.00 | 3,625.00 | 3,625.00 | 0.83% | 107,400 |
| Sep 29, 2026 | 3,655.00 | 3,655.00 | 3,550.00 | 3,595.00 | 3,595.00 | -1.37% | 91,700 |
| Sep 28, 2026 | 3,760.00 | 3,760.00 | 3,660.00 | 3,685.00 | 3,645.00 | -0.67% | 105,400 |
| Sep 25, 2026 | 3,740.00 | 3,765.00 | 3,710.00 | 3,710.00 | 3,669.73 | 0.27% | 89,500 |
| Sep 24, 2026 | 3,720.00 | 3,750.00 | 3,685.00 | 3,700.00 | 3,659.84 | -0.27% | 98,100 |
| Sep 18, 2026 | 3,790.00 | 3,800.00 | 3,680.00 | 3,710.00 | 3,669.73 | -2.11% | 153,800 |
| Sep 17, 2026 | 3,635.00 | 3,810.00 | 3,635.00 | 3,790.00 | 3,748.86 | 5.28% | 153,200 |
| Sep 16, 2026 | 3,635.00 | 3,640.00 | 3,580.00 | 3,600.00 | 3,560.92 | -0.69% | 88,400 |
| Sep 15, 2026 | 3,570.00 | 3,645.00 | 3,570.00 | 3,625.00 | 3,585.65 | 2.11% | 156,900 |
| Sep 14, 2026 | 3,470.00 | 3,550.00 | 3,440.00 | 3,550.00 | 3,511.47 | 0.85% | 106,400 |
| Sep 11, 2026 | 3,500.00 | 3,535.00 | 3,440.00 | 3,520.00 | 3,481.79 | -0.42% | 122,400 |
| Sep 10, 2026 | 3,480.00 | 3,535.00 | 3,440.00 | 3,535.00 | 3,496.63 | 1.14% | 107,200 |
| Sep 9, 2026 | 3,480.00 | 3,535.00 | 3,465.00 | 3,495.00 | 3,457.06 | 0.87% | 111,600 |
| Sep 8, 2026 | 3,550.00 | 3,555.00 | 3,465.00 | 3,465.00 | 3,427.39 | -3.21% | 96,500 |
| Sep 7, 2026 | 3,575.00 | 3,605.00 | 3,540.00 | 3,580.00 | 3,541.14 | - | 109,000 |
| Sep 4, 2026 | 3,600.00 | 3,615.00 | 3,550.00 | 3,580.00 | 3,541.14 | -1.92% | 145,300 |
| Sep 3, 2026 | 3,660.00 | 3,745.00 | 3,630.00 | 3,650.00 | 3,610.38 | 0.27% | 83,200 |
| Sep 2, 2026 | 3,780.00 | 3,795.00 | 3,640.00 | 3,640.00 | 3,600.49 | -4.59% | 141,600 |
| Sep 1, 2026 | 3,890.00 | 3,905.00 | 3,800.00 | 3,815.00 | 3,773.59 | -1.93% | 122,800 |
| Aug 31, 2026 | 3,915.00 | 3,940.00 | 3,870.00 | 3,890.00 | 3,847.77 | -1.14% | 114,700 |
| Aug 28, 2026 | 3,930.00 | 3,995.00 | 3,920.00 | 3,935.00 | 3,892.29 | 0.13% | 91,600 |
| Aug 27, 2026 | 3,940.00 | 3,970.00 | 3,880.00 | 3,930.00 | 3,887.34 | -0.76% | 75,800 |
| Aug 26, 2026 | 3,910.00 | 3,965.00 | 3,885.00 | 3,960.00 | 3,917.01 | 1.93% | 81,500 |
| Aug 25, 2026 | 3,880.00 | 3,945.00 | 3,860.00 | 3,885.00 | 3,842.83 | 0.26% | 89,500 |
| Aug 24, 2026 | 3,895.00 | 3,905.00 | 3,850.00 | 3,875.00 | 3,832.94 | -0.51% | 77,900 |
| Aug 21, 2026 | 3,895.00 | 3,935.00 | 3,850.00 | 3,895.00 | 3,852.72 | 0.78% | 105,100 |
| Aug 20, 2026 | 3,835.00 | 3,865.00 | 3,795.00 | 3,865.00 | 3,823.05 | 2.66% | 81,800 |
| Aug 19, 2026 | 3,880.00 | 3,890.00 | 3,735.00 | 3,765.00 | 3,724.13 | -1.70% | 86,300 |
| Aug 18, 2026 | 3,715.00 | 3,855.00 | 3,710.00 | 3,830.00 | 3,788.43 | 3.10% | 130,900 |
| Aug 17, 2026 | 3,790.00 | 3,805.00 | 3,695.00 | 3,715.00 | 3,674.67 | -2.11% | 84,400 |
| Aug 14, 2026 | 3,760.00 | 3,830.00 | 3,755.00 | 3,795.00 | 3,753.81 | 0.26% | 104,200 |
| Aug 13, 2026 | 3,810.00 | 3,830.00 | 3,745.00 | 3,785.00 | 3,743.91 | 2.30% | 113,500 |
| Aug 12, 2026 | 3,725.00 | 3,740.00 | 3,670.00 | 3,700.00 | 3,659.84 | -0.13% | 211,000 |
| Aug 10, 2026 | 3,880.00 | 3,880.00 | 3,705.00 | 3,705.00 | 3,664.78 | -6.20% | 209,100 |