TOWA Corporation (TYO:6315)
Japan · Delayed Price · Currency is JPY 1,785.00
-92.00 (-4.90%)
Nov 6, 2026, 3:30 PM JST
TOWA Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,637.00 | 1,822.00 | 1,637.00 | 1,785.00 | 1,785.00 | -4.90% | 5,749,900 |
| Nov 5, 2026 | 2,047.00 | 2,047.00 | 1,867.00 | 1,877.00 | 1,877.00 | -10.49% | 3,302,600 |
| Nov 4, 2026 | 2,115.00 | 2,131.00 | 1,931.00 | 2,097.00 | 2,097.00 | -1.69% | 3,990,300 |
| Nov 2, 2026 | 2,018.00 | 2,137.00 | 2,014.00 | 2,133.00 | 2,133.00 | 2.16% | 2,282,300 |
| Oct 30, 2026 | 2,150.00 | 2,193.00 | 2,069.00 | 2,088.00 | 2,088.00 | -5.22% | 2,772,800 |
| Oct 29, 2026 | 2,269.00 | 2,300.00 | 2,144.00 | 2,203.00 | 2,203.00 | -2.78% | 4,066,900 |
| Oct 28, 2026 | 2,121.00 | 2,299.00 | 2,116.00 | 2,266.00 | 2,266.00 | 10.48% | 4,506,000 |
| Oct 27, 2026 | 2,017.00 | 2,073.00 | 2,006.00 | 2,051.00 | 2,051.00 | 5.83% | 2,418,100 |
| Oct 26, 2026 | 1,958.00 | 2,007.00 | 1,925.00 | 1,938.00 | 1,938.00 | -1.52% | 2,138,700 |
| Oct 23, 2026 | 1,886.00 | 1,968.00 | 1,801.00 | 1,968.00 | 1,968.00 | 0.10% | 4,015,200 |
| Oct 22, 2026 | 2,132.00 | 2,135.00 | 1,959.00 | 1,966.00 | 1,966.00 | -6.96% | 4,047,400 |
| Oct 21, 2026 | 2,122.00 | 2,153.00 | 2,104.00 | 2,113.00 | 2,113.00 | 2.32% | 2,203,800 |
| Oct 20, 2026 | 2,217.00 | 2,217.00 | 2,060.00 | 2,065.00 | 2,065.00 | -4.93% | 3,584,800 |
| Oct 19, 2026 | 2,072.00 | 2,181.00 | 2,062.00 | 2,172.00 | 2,172.00 | 0.28% | 2,799,300 |
| Oct 16, 2026 | 2,147.00 | 2,176.00 | 2,078.00 | 2,166.00 | 2,166.00 | 2.17% | 3,386,800 |
| Oct 15, 2026 | 2,301.00 | 2,313.00 | 2,108.00 | 2,120.00 | 2,120.00 | -12.36% | 4,896,200 |
| Oct 14, 2026 | 2,423.00 | 2,492.00 | 2,394.00 | 2,419.00 | 2,419.00 | -2.03% | 3,303,200 |
| Oct 13, 2026 | 2,500.00 | 2,512.00 | 2,414.00 | 2,469.00 | 2,469.00 | -6.83% | 4,383,200 |
| Oct 9, 2026 | 2,441.00 | 2,650.00 | 2,421.00 | 2,650.00 | 2,650.00 | 5.20% | 4,259,600 |
| Oct 8, 2026 | 2,542.00 | 2,594.00 | 2,513.00 | 2,519.00 | 2,519.00 | -2.55% | 3,617,900 |
| Oct 7, 2026 | 2,579.00 | 2,620.00 | 2,506.00 | 2,585.00 | 2,585.00 | 0.47% | 4,842,000 |
| Oct 6, 2026 | 2,503.00 | 2,578.00 | 2,498.00 | 2,573.00 | 2,573.00 | 3.29% | 3,980,900 |
| Oct 5, 2026 | 2,503.00 | 2,524.00 | 2,466.00 | 2,491.00 | 2,491.00 | 4.44% | 4,051,400 |
| Oct 2, 2026 | 2,400.00 | 2,441.00 | 2,369.00 | 2,385.00 | 2,385.00 | -1.32% | 2,858,900 |
| Oct 1, 2026 | 2,349.00 | 2,417.00 | 2,330.00 | 2,417.00 | 2,417.00 | 5.18% | 3,785,600 |
| Sep 30, 2026 | 2,276.00 | 2,301.00 | 2,250.00 | 2,298.00 | 2,298.00 | 2.77% | 2,656,800 |
| Sep 29, 2026 | 2,204.00 | 2,243.00 | 2,197.00 | 2,236.00 | 2,236.00 | 1.22% | 2,170,300 |
| Sep 28, 2026 | 2,243.00 | 2,268.00 | 2,209.00 | 2,209.00 | 2,209.00 | 0.73% | 2,847,600 |
| Sep 25, 2026 | 2,191.00 | 2,199.00 | 2,143.00 | 2,193.00 | 2,193.00 | 0.83% | 3,005,300 |
| Sep 24, 2026 | 2,182.00 | 2,212.00 | 2,174.00 | 2,175.00 | 2,175.00 | 1.30% | 2,892,000 |
| Sep 18, 2026 | 2,139.00 | 2,156.00 | 2,116.00 | 2,147.00 | 2,147.00 | 2.04% | 2,305,300 |
| Sep 17, 2026 | 2,156.00 | 2,164.00 | 2,091.00 | 2,104.00 | 2,104.00 | -1.68% | 2,367,300 |
| Sep 16, 2026 | 2,102.00 | 2,150.00 | 2,071.00 | 2,140.00 | 2,140.00 | 0.38% | 2,453,500 |
| Sep 15, 2026 | 2,050.00 | 2,148.00 | 2,044.00 | 2,132.00 | 2,132.00 | 1.28% | 2,074,000 |
| Sep 14, 2026 | 2,041.00 | 2,110.00 | 2,011.00 | 2,105.00 | 2,105.00 | -0.52% | 2,503,000 |
| Sep 11, 2026 | 2,140.00 | 2,145.00 | 2,085.00 | 2,116.00 | 2,116.00 | -4.77% | 4,041,900 |
| Sep 10, 2026 | 2,175.00 | 2,251.00 | 2,164.00 | 2,222.00 | 2,222.00 | 1.51% | 2,391,100 |
| Sep 9, 2026 | 2,209.00 | 2,245.00 | 2,160.00 | 2,189.00 | 2,189.00 | 0.09% | 3,712,000 |
| Sep 8, 2026 | 2,300.00 | 2,301.00 | 2,187.00 | 2,187.00 | 2,187.00 | -5.28% | 2,432,600 |
| Sep 7, 2026 | 2,267.00 | 2,309.00 | 2,266.00 | 2,309.00 | 2,309.00 | 4.39% | 2,635,200 |
| Sep 4, 2026 | 2,210.00 | 2,245.00 | 2,182.00 | 2,212.00 | 2,212.00 | 0.18% | 2,936,600 |
| Sep 3, 2026 | 2,203.00 | 2,256.00 | 2,190.00 | 2,208.00 | 2,208.00 | 0.68% | 2,667,000 |
| Sep 2, 2026 | 2,229.00 | 2,234.00 | 2,161.00 | 2,193.00 | 2,193.00 | -3.56% | 3,642,000 |
| Sep 1, 2026 | 2,288.00 | 2,305.00 | 2,252.00 | 2,274.00 | 2,274.00 | -2.74% | 3,431,100 |
| Aug 31, 2026 | 2,270.00 | 2,349.00 | 2,247.00 | 2,338.00 | 2,338.00 | 0.91% | 3,787,200 |
| Aug 28, 2026 | 2,332.00 | 2,361.00 | 2,300.00 | 2,317.00 | 2,317.00 | -0.64% | 3,172,000 |
| Aug 27, 2026 | 2,370.00 | 2,413.00 | 2,300.00 | 2,332.00 | 2,332.00 | 0.73% | 4,005,400 |
| Aug 26, 2026 | 2,314.00 | 2,337.00 | 2,282.00 | 2,315.00 | 2,315.00 | -0.94% | 2,818,100 |
| Aug 25, 2026 | 2,250.00 | 2,349.00 | 2,233.00 | 2,337.00 | 2,337.00 | 0.52% | 3,383,000 |
| Aug 24, 2026 | 2,266.00 | 2,351.00 | 2,244.00 | 2,325.00 | 2,325.00 | 2.24% | 3,618,800 |