Skip to main content
logo
TOWA Corporation (TYO:6315)
Japan flag Japan · Delayed Price · Currency is JPY
3,045.00
-25.00 (-0.81%)
May 28, 2026, 11:10 AM JST

TOWA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,165.003,225.003,040.003,070.003,070.00-4,421,500
May 26, 20262,948.003,225.002,895.003,070.003,070.005.94%6,508,000
May 25, 20262,980.002,980.002,843.002,898.002,898.000.17%4,954,300
May 22, 20262,721.002,964.002,718.002,893.002,893.007.95%6,313,100
May 21, 20262,655.002,726.002,618.002,680.002,680.003.24%4,090,800
May 20, 20262,584.002,622.002,538.002,596.002,596.00-1.26%3,415,200
May 19, 20262,715.002,770.002,611.002,629.002,629.00-4.64%4,872,000
May 18, 20262,614.002,804.002,607.002,757.002,757.006.90%9,303,800
May 15, 20262,800.002,819.002,540.002,579.002,579.00-6.86%7,143,200
May 14, 20262,709.002,876.002,699.002,769.002,769.003.01%6,792,400
May 13, 20262,651.002,760.002,581.002,688.002,688.000.49%7,431,900
May 12, 20262,980.002,980.002,675.002,675.002,675.00-20.74%17,262,100
May 11, 20263,270.003,410.003,175.003,375.003,375.00-0.15%6,981,600
May 8, 20263,280.003,380.003,190.003,380.003,380.002.27%3,945,700
May 7, 20263,260.003,390.003,230.003,305.003,305.008.36%8,145,800
May 1, 20262,965.003,120.002,954.003,050.003,050.004.45%5,305,600
Apr 30, 20262,950.003,090.002,914.002,920.002,920.001.74%6,862,400
Apr 28, 20262,892.003,020.002,844.002,870.002,870.004.67%10,281,900
Apr 27, 20262,656.002,779.002,604.002,742.002,742.005.50%3,249,900
Apr 24, 20262,630.002,677.002,584.002,599.002,599.000.12%2,056,600
Apr 23, 20262,712.002,727.002,542.002,596.002,596.00-0.08%2,826,000
Apr 22, 20262,621.002,653.002,583.002,598.002,598.00-0.84%1,999,200
Apr 21, 20262,629.002,646.002,584.002,620.002,620.00-1,905,400
Apr 20, 20262,635.002,665.002,601.002,620.002,620.00-0.57%1,858,100
Apr 17, 20262,730.002,733.002,635.002,635.002,635.00-5.22%2,843,800
Apr 16, 20262,750.002,784.002,702.002,780.002,780.002.55%2,577,800
Apr 15, 20262,833.002,835.002,700.002,711.002,711.00-2.59%3,042,000
Apr 14, 20262,754.002,846.002,739.002,783.002,783.004.86%3,635,200
Apr 13, 20262,695.002,719.002,623.002,654.002,654.00-3.07%2,361,100
Apr 10, 20262,667.002,775.002,652.002,738.002,738.008.31%5,501,800
Apr 9, 20262,459.002,563.002,440.002,528.002,528.00-0.71%3,672,400
Apr 8, 20262,429.002,563.002,374.002,546.002,546.0011.72%3,591,600
Apr 7, 20262,321.002,343.002,269.002,279.002,279.00-1.30%1,420,500
Apr 6, 20262,312.002,364.002,309.002,309.002,309.00-0.99%1,922,600
Apr 3, 20262,404.002,425.002,322.002,332.002,332.000.95%1,479,900
Apr 2, 20262,375.002,435.002,309.002,310.002,310.00-3.19%2,974,000
Apr 1, 20262,348.002,386.002,312.002,386.002,386.007.53%1,931,400
Mar 31, 20262,215.002,302.002,181.002,219.002,219.00-3.14%2,390,300
Mar 30, 20262,276.002,296.002,226.002,291.002,291.00-3.58%2,339,400
Mar 27, 20262,361.002,396.002,312.002,396.002,376.00-1.03%2,065,600
Mar 26, 20262,491.002,508.002,396.002,421.002,400.79-3.47%2,106,900
Mar 25, 20262,498.002,553.002,476.002,508.002,487.074.02%2,016,300
Mar 24, 20262,458.002,467.002,345.002,411.002,390.871.13%1,770,400
Mar 23, 20262,428.002,475.002,363.002,384.002,364.10-5.96%2,666,400
Mar 19, 20262,575.002,619.002,523.002,535.002,513.84-5.09%2,252,000
Mar 18, 20262,566.002,671.002,563.002,671.002,648.706.67%2,296,700
Mar 17, 20262,645.002,645.002,501.002,504.002,483.10-3.51%1,544,800
Mar 16, 20262,603.002,623.002,505.002,595.002,573.340.78%1,910,000
Mar 13, 20262,555.002,589.002,530.002,575.002,553.51-1.53%1,854,500
Mar 12, 20262,650.002,695.002,576.002,615.002,593.17-2.86%2,324,900