Towa Pharmaceutical Co., Ltd. (TYO:4553)
Japan · Delayed Price · Currency is JPY 3,870.00
-40.00 (-1.02%)
Aug 4, 2026, 11:13 AM JST
Towa Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4,000.00 | 4,000.00 | 3,855.00 | 3,910.00 | 3,910.00 | -2.37% | 91,300 |
| Jul 31, 2026 | 4,100.00 | 4,120.00 | 4,005.00 | 4,005.00 | 4,005.00 | -3.38% | 87,500 |
| Jul 30, 2026 | 4,200.00 | 4,210.00 | 4,110.00 | 4,145.00 | 4,145.00 | -2.13% | 91,600 |
| Jul 29, 2026 | 4,170.00 | 4,275.00 | 4,070.00 | 4,235.00 | 4,235.00 | 2.79% | 196,200 |
| Jul 28, 2026 | 4,170.00 | 4,170.00 | 4,075.00 | 4,120.00 | 4,120.00 | -0.60% | 128,300 |
| Jul 27, 2026 | 4,120.00 | 4,160.00 | 4,090.00 | 4,145.00 | 4,145.00 | 0.73% | 113,800 |
| Jul 24, 2026 | 4,110.00 | 4,135.00 | 4,085.00 | 4,115.00 | 4,115.00 | - | 108,600 |
| Jul 23, 2026 | 4,205.00 | 4,205.00 | 4,085.00 | 4,115.00 | 4,115.00 | -2.14% | 69,300 |
| Jul 22, 2026 | 4,265.00 | 4,270.00 | 4,185.00 | 4,205.00 | 4,205.00 | -1.41% | 106,900 |
| Jul 21, 2026 | 4,230.00 | 4,320.00 | 4,195.00 | 4,265.00 | 4,265.00 | 1.79% | 155,000 |
| Jul 17, 2026 | 4,200.00 | 4,230.00 | 4,100.00 | 4,190.00 | 4,190.00 | -0.24% | 166,400 |
| Jul 16, 2026 | 4,160.00 | 4,225.00 | 4,115.00 | 4,200.00 | 4,200.00 | 2.07% | 96,500 |
| Jul 15, 2026 | 4,150.00 | 4,155.00 | 4,090.00 | 4,115.00 | 4,115.00 | -0.48% | 66,400 |
| Jul 14, 2026 | 4,015.00 | 4,160.00 | 3,970.00 | 4,135.00 | 4,135.00 | 2.35% | 146,700 |
| Jul 13, 2026 | 4,025.00 | 4,060.00 | 3,970.00 | 4,040.00 | 4,040.00 | 0.37% | 114,500 |
| Jul 10, 2026 | 4,035.00 | 4,055.00 | 3,985.00 | 4,025.00 | 4,025.00 | 0.88% | 132,800 |
| Jul 9, 2026 | 4,060.00 | 4,060.00 | 3,970.00 | 3,990.00 | 3,990.00 | -1.72% | 112,900 |
| Jul 8, 2026 | 4,165.00 | 4,195.00 | 4,045.00 | 4,060.00 | 4,060.00 | -1.34% | 139,100 |
| Jul 7, 2026 | 4,165.00 | 4,170.00 | 4,015.00 | 4,115.00 | 4,115.00 | -1.56% | 198,000 |
| Jul 6, 2026 | 4,045.00 | 4,220.00 | 4,040.00 | 4,180.00 | 4,180.00 | 6.50% | 205,500 |
| Jul 3, 2026 | 3,920.00 | 3,945.00 | 3,900.00 | 3,925.00 | 3,925.00 | 0.64% | 104,600 |
| Jul 2, 2026 | 3,890.00 | 3,950.00 | 3,870.00 | 3,900.00 | 3,900.00 | 2.09% | 122,800 |
| Jul 1, 2026 | 3,795.00 | 3,880.00 | 3,760.00 | 3,820.00 | 3,820.00 | 0.13% | 129,500 |
| Jun 30, 2026 | 3,800.00 | 3,855.00 | 3,740.00 | 3,815.00 | 3,815.00 | 0.66% | 197,100 |
| Jun 29, 2026 | 3,810.00 | 3,840.00 | 3,710.00 | 3,790.00 | 3,790.00 | 1.07% | 128,100 |
| Jun 26, 2026 | 3,865.00 | 3,865.00 | 3,690.00 | 3,750.00 | 3,750.00 | -2.22% | 150,100 |
| Jun 25, 2026 | 3,840.00 | 3,880.00 | 3,780.00 | 3,835.00 | 3,835.00 | -0.26% | 265,600 |
| Jun 24, 2026 | 3,890.00 | 3,900.00 | 3,835.00 | 3,845.00 | 3,845.00 | 0.26% | 90,300 |
| Jun 23, 2026 | 3,830.00 | 3,890.00 | 3,810.00 | 3,835.00 | 3,835.00 | 1.19% | 136,800 |
| Jun 22, 2026 | 3,690.00 | 3,840.00 | 3,680.00 | 3,790.00 | 3,790.00 | 2.71% | 152,900 |
| Jun 19, 2026 | 3,665.00 | 3,715.00 | 3,610.00 | 3,690.00 | 3,690.00 | 0.54% | 181,500 |
| Jun 18, 2026 | 3,800.00 | 3,810.00 | 3,670.00 | 3,670.00 | 3,670.00 | -2.65% | 87,100 |
| Jun 17, 2026 | 3,850.00 | 3,875.00 | 3,765.00 | 3,770.00 | 3,770.00 | -2.71% | 121,000 |
| Jun 16, 2026 | 3,915.00 | 3,935.00 | 3,875.00 | 3,875.00 | 3,875.00 | -1.02% | 103,100 |
| Jun 15, 2026 | 4,005.00 | 4,105.00 | 3,900.00 | 3,915.00 | 3,915.00 | 4.26% | 176,300 |
| Jun 12, 2026 | 3,800.00 | 3,810.00 | 3,715.00 | 3,755.00 | 3,755.00 | -0.66% | 147,200 |
| Jun 11, 2026 | 3,760.00 | 3,780.00 | 3,680.00 | 3,780.00 | 3,780.00 | 1.07% | 101,700 |
| Jun 10, 2026 | 3,725.00 | 3,770.00 | 3,710.00 | 3,740.00 | 3,740.00 | 1.08% | 125,500 |
| Jun 9, 2026 | 3,700.00 | 3,735.00 | 3,660.00 | 3,700.00 | 3,700.00 | - | 65,400 |
| Jun 8, 2026 | 3,650.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 1.09% | 148,500 |
| Jun 5, 2026 | 3,770.00 | 3,770.00 | 3,645.00 | 3,660.00 | 3,660.00 | -1.48% | 142,600 |
| Jun 4, 2026 | 3,790.00 | 3,820.00 | 3,715.00 | 3,715.00 | 3,715.00 | -1.72% | 138,800 |
| Jun 3, 2026 | 3,770.00 | 3,835.00 | 3,685.00 | 3,780.00 | 3,780.00 | 2.16% | 167,300 |
| Jun 2, 2026 | 3,785.00 | 3,835.00 | 3,700.00 | 3,700.00 | 3,700.00 | -4.02% | 126,800 |
| Jun 1, 2026 | 3,880.00 | 3,885.00 | 3,740.00 | 3,855.00 | 3,855.00 | -2.41% | 165,400 |
| May 29, 2026 | 3,860.00 | 3,955.00 | 3,815.00 | 3,950.00 | 3,950.00 | 2.33% | 143,300 |
| May 28, 2026 | 3,930.00 | 3,930.00 | 3,800.00 | 3,860.00 | 3,860.00 | -1.40% | 130,300 |
| May 27, 2026 | 3,850.00 | 3,935.00 | 3,840.00 | 3,915.00 | 3,915.00 | 0.64% | 90,800 |
| May 26, 2026 | 3,885.00 | 3,915.00 | 3,850.00 | 3,890.00 | 3,890.00 | -1.14% | 101,300 |
| May 25, 2026 | 3,950.00 | 3,985.00 | 3,910.00 | 3,935.00 | 3,935.00 | 1.16% | 116,300 |