TOWA Corporation (TYO:6315)
Japan · Delayed Price · Currency is JPY 2,240.00
+140.00 (6.67%)
Sep 19, 2025, 3:30 PM JST
TOWA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 9,586,300 |
| Sep 17, 2025 | 1,972.00 | 2,139.00 | 1,965.00 | 2,100.00 | 2,100.00 | 7.20% | 9,586,300 |
| Sep 16, 2025 | 1,979.00 | 2,012.00 | 1,940.00 | 1,959.00 | 1,959.00 | 0.88% | 4,195,000 |
| Sep 12, 2025 | 1,971.00 | 2,058.00 | 1,934.00 | 1,942.00 | 1,942.00 | - | 5,389,300 |
| Sep 11, 2025 | 1,971.00 | 2,058.00 | 1,934.00 | 1,942.00 | 1,942.00 | 3.96% | 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 |
| Aug 4, 2025 | 1,771.00 | 1,850.00 | 1,770.00 | 1,835.00 | 1,835.00 | 0.77% | 2,887,700 |
| Aug 1, 2025 | 1,824.00 | 1,842.00 | 1,767.00 | 1,821.00 | 1,821.00 | -4.36% | 4,834,700 |
| Jul 31, 2025 | 1,843.00 | 1,927.00 | 1,843.00 | 1,904.00 | 1,904.00 | 3.76% | 3,838,000 |
| Jul 30, 2025 | 1,858.00 | 1,864.00 | 1,832.00 | 1,835.00 | 1,835.00 | -0.38% | 2,664,800 |
| Jul 29, 2025 | 1,911.00 | 1,919.00 | 1,828.00 | 1,842.00 | 1,842.00 | -4.41% | 4,032,000 |
| Jul 28, 2025 | 1,925.00 | 1,931.00 | 1,875.00 | 1,927.00 | 1,927.00 | -1.13% | 3,408,500 |
| Jul 25, 2025 | 1,940.00 | 1,963.00 | 1,923.00 | 1,949.00 | 1,949.00 | 0.26% | 2,465,700 |
| Jul 24, 2025 | 1,938.00 | 1,974.00 | 1,908.00 | 1,944.00 | 1,944.00 | 0.10% | 4,722,300 |
| Jul 23, 2025 | 1,887.00 | 1,965.00 | 1,845.00 | 1,942.00 | 1,942.00 | 4.80% | 5,561,000 |
| Jul 22, 2025 | 1,894.00 | 1,940.00 | 1,848.00 | 1,853.00 | 1,853.00 | -1.44% | 4,321,900 |
| Jul 18, 2025 | 1,925.00 | 1,936.00 | 1,860.00 | 1,880.00 | 1,880.00 | -2.89% | 5,507,700 |
| Jul 17, 2025 | 1,952.00 | 1,976.00 | 1,906.00 | 1,936.00 | 1,936.00 | -0.77% | 5,906,900 |
| Jul 16, 2025 | 2,003.00 | 2,024.00 | 1,951.00 | 1,951.00 | 1,951.00 | -2.94% | 8,132,100 |
| Jul 15, 2025 | 1,900.00 | 2,015.00 | 1,855.00 | 2,010.00 | 2,010.00 | 5.62% | 7,864,800 |
| Jul 14, 2025 | 1,935.00 | 1,936.00 | 1,872.00 | 1,903.00 | 1,903.00 | -1.96% | 4,364,800 |
| Jul 11, 2025 | 1,881.00 | 1,948.00 | 1,876.00 | 1,941.00 | 1,941.00 | 3.24% | 5,427,600 |
| Jul 10, 2025 | 1,841.00 | 1,905.00 | 1,817.00 | 1,880.00 | 1,880.00 | 2.45% | 4,142,700 |
| Jul 9, 2025 | 1,912.00 | 1,915.00 | 1,831.00 | 1,835.00 | 1,835.00 | -2.19% | 3,041,400 |