TOWA Corporation (TYO:6315)
Japan · Delayed Price · Currency is JPY 2,021.00
-98.00 (-4.62%)
Oct 17, 2025, 3:30 PM JST
TOWA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2,075.00 | 2,076.00 | 2,006.00 | 2,021.00 | 2,021.00 | -4.62% | 3,592,500 |
| Oct 16, 2025 | 2,080.00 | 2,152.00 | 2,040.00 | 2,119.00 | 2,119.00 | 3.57% | 5,641,400 |
| Oct 15, 2025 | 2,041.00 | 2,069.00 | 2,013.00 | 2,046.00 | 2,046.00 | 0.64% | 4,524,700 |
| Oct 14, 2025 | 2,134.00 | 2,190.00 | 2,033.00 | 2,033.00 | 2,033.00 | -5.18% | 6,078,600 |
| Oct 10, 2025 | 2,222.00 | 2,230.00 | 2,125.00 | 2,144.00 | 2,144.00 | -3.77% | 3,443,000 |
| Oct 9, 2025 | 2,325.00 | 2,345.00 | 2,228.00 | 2,228.00 | 2,228.00 | -1.72% | 4,719,700 |
| Oct 8, 2025 | 2,220.00 | 2,308.00 | 2,210.00 | 2,267.00 | 2,267.00 | -1.22% | 5,521,500 |
| Oct 7, 2025 | 2,450.00 | 2,512.00 | 2,288.00 | 2,295.00 | 2,295.00 | -4.10% | 8,186,600 |
| Oct 6, 2025 | 2,377.00 | 2,395.00 | 2,285.00 | 2,393.00 | 2,393.00 | 3.50% | 9,481,400 |
| Oct 3, 2025 | 2,351.00 | 2,354.00 | 2,237.00 | 2,312.00 | 2,312.00 | 0.17% | 9,587,500 |
| Oct 2, 2025 | 2,189.00 | 2,308.00 | 2,182.00 | 2,308.00 | 2,308.00 | 11.28% | 10,799,900 |
| Oct 1, 2025 | 2,140.00 | 2,165.00 | 2,062.00 | 2,074.00 | 2,074.00 | -2.95% | 4,304,600 |
| Sep 30, 2025 | 2,203.00 | 2,250.00 | 2,128.00 | 2,137.00 | 2,137.00 | -1.57% | 5,864,400 |
| Sep 29, 2025 | 2,140.00 | 2,203.00 | 2,119.00 | 2,171.00 | 2,171.00 | 2.99% | 8,138,700 |
| Sep 26, 2025 | 2,286.00 | 2,316.00 | 2,094.00 | 2,108.00 | 2,108.00 | -10.14% | 11,769,600 |
| Sep 25, 2025 | 2,317.00 | 2,396.00 | 2,304.00 | 2,346.00 | 2,346.00 | -2.13% | 9,022,000 |
| Sep 24, 2025 | 2,425.00 | 2,577.00 | 2,355.00 | 2,397.00 | 2,397.00 | 0.50% | 26,609,800 |
| Sep 22, 2025 | 2,305.00 | 2,425.00 | 2,291.00 | 2,385.00 | 2,385.00 | 6.47% | 14,338,600 |
| Sep 19, 2025 | 2,160.00 | 2,316.00 | 2,101.00 | 2,240.00 | 2,240.00 | 6.67% | 20,606,600 |
| Sep 18, 2025 | 1,972.00 | 2,139.00 | 1,965.00 | 2,100.00 | 2,100.00 | 7.20% | 9,586,300 |
| Sep 17, 2025 | 1,979.00 | 2,012.00 | 1,940.00 | 1,959.00 | 1,959.00 | -0.76% | 9,586,300 |
| Sep 16, 2025 | 1,961.00 | 2,010.00 | 1,922.00 | 1,974.00 | 1,974.00 | 1.65% | 4,195,000 |
| Sep 12, 2025 | 1,971.00 | 2,058.00 | 1,934.00 | 1,942.00 | 1,942.00 | -0.66% | 5,389,300 |
| Sep 11, 2025 | 1,890.00 | 1,974.00 | 1,890.00 | 1,955.00 | 1,955.00 | 4.66% | 6,016,900 |
| Sep 10, 2025 | 1,800.00 | 1,868.00 | 1,796.00 | 1,868.00 | 1,868.00 | 2.69% | 2,157,000 |
| Sep 9, 2025 | 1,830.00 | 1,855.00 | 1,803.00 | 1,819.00 | 1,819.00 | -0.11% | 2,645,000 |
| Sep 8, 2025 | 1,781.00 | 1,825.00 | 1,762.00 | 1,821.00 | 1,821.00 | 2.94% | 2,290,400 |
| Sep 5, 2025 | 1,817.00 | 1,858.00 | 1,762.00 | 1,769.00 | 1,769.00 | 0.57% | 3,830,500 |
| Sep 4, 2025 | 1,655.00 | 1,760.00 | 1,652.00 | 1,759.00 | 1,759.00 | 6.87% | 3,785,200 |
| Sep 3, 2025 | 1,687.00 | 1,691.00 | 1,645.00 | 1,646.00 | 1,646.00 | -3.01% | 2,794,600 |
| Sep 2, 2025 | 1,720.00 | 1,750.00 | 1,693.00 | 1,697.00 | 1,697.00 | -1.39% | 2,230,700 |
| Sep 1, 2025 | 1,715.00 | 1,730.00 | 1,666.00 | 1,721.00 | 1,721.00 | -1.94% | 3,329,700 |
| Aug 29, 2025 | 1,741.00 | 1,775.00 | 1,712.00 | 1,755.00 | 1,755.00 | 2.21% | 4,815,900 |
| Aug 28, 2025 | 1,664.00 | 1,722.00 | 1,645.00 | 1,717.00 | 1,717.00 | 3.06% | 3,733,200 |
| Aug 27, 2025 | 1,667.00 | 1,675.00 | 1,645.00 | 1,666.00 | 1,666.00 | - | 1,394,700 |
| Aug 26, 2025 | 1,657.00 | 1,681.00 | 1,642.00 | 1,666.00 | 1,666.00 | 0.91% | 1,596,100 |
| Aug 25, 2025 | 1,693.00 | 1,696.00 | 1,645.00 | 1,651.00 | 1,651.00 | 1.04% | 1,880,400 |
| Aug 22, 2025 | 1,647.00 | 1,652.00 | 1,622.00 | 1,634.00 | 1,634.00 | -0.43% | 2,041,300 |
| Aug 21, 2025 | 1,660.00 | 1,691.00 | 1,641.00 | 1,641.00 | 1,641.00 | -1.14% | 2,046,900 |
| Aug 20, 2025 | 1,718.00 | 1,721.00 | 1,660.00 | 1,660.00 | 1,660.00 | -5.20% | 3,127,200 |
| Aug 19, 2025 | 1,735.00 | 1,764.00 | 1,727.00 | 1,751.00 | 1,751.00 | 1.92% | 2,053,400 |
| Aug 18, 2025 | 1,740.00 | 1,742.00 | 1,709.00 | 1,718.00 | 1,718.00 | -1.55% | 2,487,100 |
| Aug 15, 2025 | 1,780.00 | 1,788.00 | 1,733.00 | 1,745.00 | 1,745.00 | -1.25% | 2,856,300 |
| Aug 14, 2025 | 1,781.00 | 1,795.00 | 1,752.00 | 1,767.00 | 1,767.00 | -1.28% | 2,707,900 |
| Aug 13, 2025 | 1,890.00 | 1,894.00 | 1,790.00 | 1,790.00 | 1,790.00 | -3.76% | 5,709,500 |
| Aug 12, 2025 | 1,787.00 | 1,864.00 | 1,784.00 | 1,860.00 | 1,860.00 | 6.65% | 5,391,900 |
| Aug 8, 2025 | 1,694.00 | 1,785.00 | 1,683.00 | 1,744.00 | 1,744.00 | -0.40% | 8,187,800 |
| Aug 7, 2025 | 1,730.00 | 1,757.00 | 1,729.00 | 1,751.00 | 1,751.00 | -0.06% | 2,473,200 |
| Aug 6, 2025 | 1,790.00 | 1,795.00 | 1,728.00 | 1,752.00 | 1,752.00 | -3.20% | 3,754,000 |
| Aug 5, 2025 | 1,855.00 | 1,864.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.36% | 2,648,400 |