Skip to main content
logo
Towa Pharmaceutical Co., Ltd. (TYO:4553)
Japan flag Japan · Delayed Price · Currency is JPY
3,890.00
+15.00 (0.39%)
Aug 25, 2026, 3:24 PM JST

Towa Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20263,880.003,945.003,860.003,895.00-0.52%61,900
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
Jul 2, 20263,890.003,950.003,870.003,900.003,900.002.09%122,800
Jul 1, 20263,795.003,880.003,760.003,820.003,820.000.13%129,500
Jun 30, 20263,800.003,855.003,740.003,815.003,815.000.66%197,100
Jun 29, 20263,810.003,840.003,710.003,790.003,790.001.07%128,100
Jun 26, 20263,865.003,865.003,690.003,750.003,750.00-2.22%150,100
Jun 25, 20263,840.003,880.003,780.003,835.003,835.00-0.26%265,600
Jun 24, 20263,890.003,900.003,835.003,845.003,845.000.26%90,300
Jun 23, 20263,830.003,890.003,810.003,835.003,835.001.19%136,800
Jun 22, 20263,690.003,840.003,680.003,790.003,790.002.71%152,900
Jun 19, 20263,665.003,715.003,610.003,690.003,690.000.54%181,500
Jun 18, 20263,800.003,810.003,670.003,670.003,670.00-2.65%87,100
Jun 17, 20263,850.003,875.003,765.003,770.003,770.00-2.71%121,000
Jun 16, 20263,915.003,935.003,875.003,875.003,875.00-1.02%103,100
Jun 15, 20264,005.004,105.003,900.003,915.003,915.004.26%176,300