TOWA Corporation (TYO:6315)
Japan · Delayed Price · Currency is JPY 2,446.00
-108.00 (-4.23%)
Aug 18, 2026, 2:45 PM JST
TOWA Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2,560.00 | 2,622.00 | 2,549.00 | 2,603.00 | - | 1.92% | 1,549,900 |
| Aug 17, 2026 | 2,562.00 | 2,562.00 | 2,489.00 | 2,554.00 | 2,554.00 | 1.67% | 2,987,600 |
| Aug 14, 2026 | 2,538.00 | 2,578.00 | 2,485.00 | 2,512.00 | 2,512.00 | 0.68% | 5,383,900 |
| Aug 13, 2026 | 2,640.00 | 2,656.00 | 2,490.00 | 2,495.00 | 2,495.00 | -1.81% | 5,372,400 |
| Aug 12, 2026 | 2,538.00 | 2,578.00 | 2,493.00 | 2,541.00 | 2,541.00 | - | 4,439,900 |
| Aug 10, 2026 | 2,632.00 | 2,646.00 | 2,531.00 | 2,541.00 | 2,541.00 | 0.36% | 4,841,600 |
| Aug 7, 2026 | 2,855.00 | 2,929.00 | 2,478.00 | 2,532.00 | 2,532.00 | -11.47% | 9,157,600 |
| Aug 6, 2026 | 2,880.00 | 2,935.00 | 2,835.00 | 2,860.00 | 2,860.00 | -4.98% | 4,097,800 |
| Aug 5, 2026 | 2,930.00 | 3,030.00 | 2,915.00 | 3,010.00 | 3,010.00 | 5.76% | 4,594,400 |
| Aug 4, 2026 | 2,755.00 | 2,859.00 | 2,750.00 | 2,846.00 | 2,846.00 | 4.06% | 4,336,800 |
| Aug 3, 2026 | 2,625.00 | 2,754.00 | 2,588.00 | 2,735.00 | 2,735.00 | 3.29% | 5,768,900 |
| Jul 31, 2026 | 2,600.00 | 2,687.00 | 2,493.00 | 2,648.00 | 2,648.00 | 13.60% | 8,262,800 |
| Jul 30, 2026 | 2,318.00 | 2,420.00 | 2,268.00 | 2,331.00 | 2,331.00 | 1.04% | 4,722,900 |
| Jul 29, 2026 | 2,525.00 | 2,543.00 | 2,240.00 | 2,307.00 | 2,307.00 | -9.10% | 5,697,000 |
| Jul 28, 2026 | 2,701.00 | 2,708.00 | 2,533.00 | 2,538.00 | 2,538.00 | -11.20% | 4,096,400 |
| Jul 27, 2026 | 2,857.00 | 2,889.00 | 2,796.00 | 2,858.00 | 2,858.00 | 0.14% | 3,301,800 |
| Jul 24, 2026 | 2,955.00 | 3,010.00 | 2,803.00 | 2,854.00 | 2,854.00 | -5.02% | 3,928,700 |
| Jul 23, 2026 | 2,980.00 | 3,120.00 | 2,971.00 | 3,005.00 | 3,005.00 | 5.07% | 4,000,300 |
| Jul 22, 2026 | 2,965.00 | 3,035.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.42% | 5,390,100 |
| Jul 21, 2026 | 2,800.00 | 2,867.00 | 2,715.00 | 2,848.00 | 2,848.00 | 2.04% | 3,775,900 |
| Jul 17, 2026 | 2,974.00 | 2,978.00 | 2,676.00 | 2,791.00 | 2,791.00 | -11.82% | 6,746,400 |
| Jul 16, 2026 | 3,270.00 | 3,275.00 | 3,135.00 | 3,165.00 | 3,165.00 | -6.91% | 2,856,500 |
| Jul 15, 2026 | 3,215.00 | 3,410.00 | 3,180.00 | 3,400.00 | 3,400.00 | 6.25% | 4,593,900 |
| Jul 14, 2026 | 3,065.00 | 3,215.00 | 2,975.00 | 3,200.00 | 3,200.00 | 1.43% | 3,711,700 |
| Jul 13, 2026 | 3,100.00 | 3,325.00 | 3,095.00 | 3,155.00 | 3,155.00 | 0.80% | 5,573,400 |
| Jul 10, 2026 | 3,095.00 | 3,210.00 | 3,060.00 | 3,130.00 | 3,130.00 | 4.58% | 2,573,400 |
| Jul 9, 2026 | 3,060.00 | 3,095.00 | 2,942.00 | 2,993.00 | 2,993.00 | 2.22% | 3,622,900 |
| Jul 8, 2026 | 2,995.00 | 3,085.00 | 2,892.00 | 2,928.00 | 2,928.00 | -5.70% | 5,479,600 |
| Jul 7, 2026 | 3,250.00 | 3,285.00 | 3,060.00 | 3,105.00 | 3,105.00 | -6.48% | 3,980,600 |
| Jul 6, 2026 | 3,355.00 | 3,355.00 | 3,155.00 | 3,320.00 | 3,320.00 | -0.45% | 3,085,100 |
| Jul 3, 2026 | 3,180.00 | 3,335.00 | 3,105.00 | 3,335.00 | 3,335.00 | 1.99% | 3,101,900 |
| Jul 2, 2026 | 3,330.00 | 3,370.00 | 3,175.00 | 3,270.00 | 3,270.00 | -7.63% | 3,935,000 |
| Jul 1, 2026 | 3,425.00 | 3,735.00 | 3,425.00 | 3,540.00 | 3,540.00 | 5.99% | 5,294,200 |
| Jun 30, 2026 | 3,210.00 | 3,410.00 | 3,195.00 | 3,340.00 | 3,340.00 | 6.37% | 4,097,000 |
| Jun 29, 2026 | 3,165.00 | 3,170.00 | 2,934.00 | 3,140.00 | 3,140.00 | -1.10% | 4,331,000 |
| Jun 26, 2026 | 3,240.00 | 3,300.00 | 3,105.00 | 3,175.00 | 3,175.00 | -6.07% | 2,739,100 |
| Jun 25, 2026 | 3,395.00 | 3,465.00 | 3,340.00 | 3,380.00 | 3,380.00 | 6.79% | 4,396,600 |
| Jun 24, 2026 | 3,225.00 | 3,285.00 | 3,070.00 | 3,165.00 | 3,165.00 | 0.32% | 3,168,000 |
| Jun 23, 2026 | 3,560.00 | 3,595.00 | 3,140.00 | 3,155.00 | 3,155.00 | -10.88% | 4,934,100 |
| Jun 22, 2026 | 3,300.00 | 3,555.00 | 3,280.00 | 3,540.00 | 3,540.00 | 6.47% | 4,227,500 |
| Jun 19, 2026 | 3,480.00 | 3,545.00 | 3,265.00 | 3,325.00 | 3,325.00 | -0.15% | 4,542,700 |
| Jun 18, 2026 | 3,100.00 | 3,375.00 | 3,070.00 | 3,330.00 | 3,330.00 | 8.12% | 6,461,900 |
| Jun 17, 2026 | 2,898.00 | 3,120.00 | 2,892.00 | 3,080.00 | 3,080.00 | 3.18% | 3,598,200 |
| Jun 16, 2026 | 3,010.00 | 3,055.00 | 2,957.00 | 2,985.00 | 2,985.00 | -0.50% | 3,014,100 |
| Jun 15, 2026 | 3,025.00 | 3,035.00 | 2,902.00 | 3,000.00 | 3,000.00 | 2.04% | 6,229,400 |
| Jun 12, 2026 | 2,780.00 | 3,025.00 | 2,778.00 | 2,940.00 | 2,940.00 | 10.82% | 6,008,000 |
| Jun 11, 2026 | 2,588.00 | 2,710.00 | 2,529.00 | 2,653.00 | 2,653.00 | -1.89% | 4,217,200 |
| Jun 10, 2026 | 2,750.00 | 2,882.00 | 2,660.00 | 2,704.00 | 2,704.00 | -4.52% | 3,641,800 |
| Jun 9, 2026 | 2,953.00 | 2,968.00 | 2,787.00 | 2,832.00 | 2,832.00 | -2.24% | 3,242,800 |
| Jun 8, 2026 | 2,972.00 | 3,085.00 | 2,870.00 | 2,897.00 | 2,897.00 | -10.59% | 4,725,700 |