The Towa Bank, Ltd. (TYO:8558)
Japan · Delayed Price · Currency is JPY 1,109.00
+76.00 (7.36%)
Mar 5, 2026, 3:30 PM JST
The Towa Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,087.00 | 1,119.00 | 1,079.00 | 1,109.00 | 1,109.00 | 7.36% | 218,000 |
| Mar 4, 2026 | 1,064.00 | 1,090.00 | 1,010.00 | 1,033.00 | 1,033.00 | -8.10% | 329,700 |
| Mar 3, 2026 | 1,156.00 | 1,165.00 | 1,124.00 | 1,124.00 | 1,124.00 | -2.77% | 184,200 |
| Mar 2, 2026 | 1,156.00 | 1,167.00 | 1,135.00 | 1,156.00 | 1,156.00 | -6.09% | 333,400 |
| Feb 27, 2026 | 1,192.00 | 1,231.00 | 1,182.00 | 1,231.00 | 1,231.00 | 3.97% | 170,800 |
| Feb 26, 2026 | 1,176.00 | 1,195.00 | 1,170.00 | 1,184.00 | 1,184.00 | 1.37% | 128,800 |
| Feb 25, 2026 | 1,201.00 | 1,202.00 | 1,161.00 | 1,168.00 | 1,168.00 | -2.83% | 203,200 |
| Feb 24, 2026 | 1,231.00 | 1,231.00 | 1,179.00 | 1,202.00 | 1,202.00 | -2.59% | 209,100 |
| Feb 20, 2026 | 1,203.00 | 1,235.00 | 1,200.00 | 1,234.00 | 1,234.00 | 0.98% | 251,300 |
| Feb 19, 2026 | 1,179.00 | 1,224.00 | 1,170.00 | 1,222.00 | 1,222.00 | 4.53% | 165,200 |
| Feb 18, 2026 | 1,175.00 | 1,175.00 | 1,154.00 | 1,169.00 | 1,169.00 | 1.12% | 138,700 |
| Feb 17, 2026 | 1,189.00 | 1,200.00 | 1,156.00 | 1,156.00 | 1,156.00 | -3.75% | 167,000 |
| Feb 16, 2026 | 1,202.00 | 1,205.00 | 1,175.00 | 1,201.00 | 1,201.00 | -0.08% | 165,800 |
| Feb 13, 2026 | 1,240.00 | 1,255.00 | 1,197.00 | 1,202.00 | 1,202.00 | -4.98% | 315,500 |
| Feb 12, 2026 | 1,200.00 | 1,267.00 | 1,198.00 | 1,265.00 | 1,265.00 | 5.15% | 245,900 |
| Feb 10, 2026 | 1,224.00 | 1,234.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.41% | 206,900 |
| Feb 9, 2026 | 1,210.00 | 1,214.00 | 1,176.00 | 1,208.00 | 1,208.00 | 2.55% | 308,700 |
| Feb 6, 2026 | 1,182.00 | 1,182.00 | 1,146.00 | 1,178.00 | 1,178.00 | -0.67% | 318,400 |
| Feb 5, 2026 | 1,182.00 | 1,198.00 | 1,171.00 | 1,186.00 | 1,186.00 | 1.89% | 193,000 |
| Feb 4, 2026 | 1,170.00 | 1,175.00 | 1,128.00 | 1,164.00 | 1,164.00 | 0.43% | 292,400 |
| Feb 3, 2026 | 1,146.00 | 1,165.00 | 1,130.00 | 1,159.00 | 1,159.00 | 3.85% | 192,000 |
| Feb 2, 2026 | 1,161.00 | 1,174.00 | 1,111.00 | 1,116.00 | 1,116.00 | -3.04% | 200,000 |
| Jan 30, 2026 | 1,149.00 | 1,156.00 | 1,141.00 | 1,151.00 | 1,151.00 | 0.96% | 97,900 |
| Jan 29, 2026 | 1,122.00 | 1,148.00 | 1,113.00 | 1,140.00 | 1,140.00 | 0.80% | 161,700 |
| Jan 28, 2026 | 1,135.00 | 1,145.00 | 1,122.00 | 1,131.00 | 1,131.00 | -2.08% | 121,100 |
| Jan 27, 2026 | 1,148.00 | 1,155.00 | 1,132.00 | 1,155.00 | 1,155.00 | 0.17% | 116,000 |
| Jan 26, 2026 | 1,162.00 | 1,172.00 | 1,148.00 | 1,153.00 | 1,153.00 | -4.32% | 226,300 |
| Jan 23, 2026 | 1,191.00 | 1,211.00 | 1,191.00 | 1,205.00 | 1,205.00 | 1.18% | 118,400 |
| Jan 22, 2026 | 1,186.00 | 1,209.00 | 1,176.00 | 1,191.00 | 1,191.00 | 2.14% | 137,800 |
| Jan 21, 2026 | 1,171.00 | 1,172.00 | 1,148.00 | 1,166.00 | 1,166.00 | -2.67% | 225,400 |
| Jan 20, 2026 | 1,212.00 | 1,212.00 | 1,193.00 | 1,198.00 | 1,198.00 | -1.40% | 118,800 |
| Jan 19, 2026 | 1,216.00 | 1,235.00 | 1,198.00 | 1,215.00 | 1,215.00 | -0.08% | 132,900 |
| Jan 16, 2026 | 1,212.00 | 1,223.00 | 1,206.00 | 1,216.00 | 1,216.00 | 0.91% | 119,600 |
| Jan 15, 2026 | 1,184.00 | 1,212.00 | 1,180.00 | 1,205.00 | 1,205.00 | 1.95% | 137,300 |
| Jan 14, 2026 | 1,180.00 | 1,187.00 | 1,153.00 | 1,182.00 | 1,182.00 | 0.85% | 135,700 |
| Jan 13, 2026 | 1,179.00 | 1,179.00 | 1,152.00 | 1,172.00 | 1,172.00 | 1.82% | 162,600 |
| Jan 9, 2026 | 1,140.00 | 1,160.00 | 1,140.00 | 1,151.00 | 1,151.00 | 1.68% | 149,500 |
| Jan 8, 2026 | 1,128.00 | 1,154.00 | 1,126.00 | 1,132.00 | 1,132.00 | -0.18% | 126,800 |
| Jan 7, 2026 | 1,111.00 | 1,140.00 | 1,107.00 | 1,134.00 | 1,134.00 | 2.16% | 162,900 |
| Jan 6, 2026 | 1,104.00 | 1,124.00 | 1,104.00 | 1,110.00 | 1,110.00 | 1.09% | 148,900 |
| Jan 5, 2026 | 1,087.00 | 1,103.00 | 1,087.00 | 1,098.00 | 1,098.00 | 1.95% | 120,600 |
| Dec 30, 2025 | 1,075.00 | 1,110.00 | 1,068.00 | 1,077.00 | 1,077.00 | -0.83% | 238,600 |
| Dec 29, 2025 | 1,055.00 | 1,086.00 | 1,043.00 | 1,086.00 | 1,086.00 | 3.43% | 156,500 |
| Dec 26, 2025 | 1,042.00 | 1,061.00 | 1,039.00 | 1,050.00 | 1,050.00 | 0.29% | 135,700 |
| Dec 25, 2025 | 1,040.00 | 1,050.00 | 1,025.00 | 1,047.00 | 1,047.00 | 1.26% | 97,800 |
| Dec 24, 2025 | 1,044.00 | 1,049.00 | 1,026.00 | 1,034.00 | 1,034.00 | -0.96% | 77,700 |
| Dec 23, 2025 | 1,025.00 | 1,050.00 | 1,025.00 | 1,044.00 | 1,044.00 | 1.85% | 107,500 |
| Dec 22, 2025 | 1,045.00 | 1,046.00 | 1,023.00 | 1,025.00 | 1,025.00 | -0.77% | 129,800 |
| Dec 19, 2025 | 1,014.00 | 1,033.00 | 1,012.00 | 1,033.00 | 1,033.00 | 1.67% | 177,300 |
| Dec 18, 2025 | 993.00 | 1,016.00 | 988.00 | 1,016.00 | 1,016.00 | 2.01% | 140,300 |