The Towa Bank, Ltd. (TYO:8558)
Japan · Delayed Price · Currency is JPY 1,375.00
+53.00 (4.01%)
Aug 6, 2026, 10:45 AM JST
The Towa Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,312.00 | 1,320.00 | 1,275.00 | 1,309.00 | - | -3.04% | 352,500 |
| Aug 4, 2026 | 1,345.00 | 1,362.00 | 1,331.00 | 1,350.00 | 1,350.00 | 0.67% | 135,500 |
| Aug 3, 2026 | 1,320.00 | 1,352.00 | 1,290.00 | 1,341.00 | 1,341.00 | 1.06% | 297,800 |
| Jul 31, 2026 | 1,344.00 | 1,363.00 | 1,296.00 | 1,327.00 | 1,327.00 | 0.15% | 174,200 |
| Jul 30, 2026 | 1,333.00 | 1,349.00 | 1,308.00 | 1,325.00 | 1,325.00 | -2.79% | 229,000 |
| Jul 29, 2026 | 1,390.00 | 1,391.00 | 1,316.00 | 1,363.00 | 1,363.00 | -2.71% | 305,300 |
| Jul 28, 2026 | 1,433.00 | 1,441.00 | 1,401.00 | 1,401.00 | 1,401.00 | -3.18% | 192,400 |
| Jul 27, 2026 | 1,469.00 | 1,481.00 | 1,433.00 | 1,447.00 | 1,447.00 | -0.89% | 213,100 |
| Jul 24, 2026 | 1,445.00 | 1,508.00 | 1,440.00 | 1,460.00 | 1,460.00 | 1.11% | 287,000 |
| Jul 23, 2026 | 1,405.00 | 1,449.00 | 1,403.00 | 1,444.00 | 1,444.00 | 3.14% | 204,600 |
| Jul 22, 2026 | 1,400.00 | 1,422.00 | 1,392.00 | 1,400.00 | 1,400.00 | 0.65% | 219,700 |
| Jul 21, 2026 | 1,348.00 | 1,401.00 | 1,330.00 | 1,391.00 | 1,391.00 | 5.14% | 261,000 |
| Jul 17, 2026 | 1,370.00 | 1,385.00 | 1,293.00 | 1,323.00 | 1,323.00 | -4.13% | 310,200 |
| Jul 16, 2026 | 1,404.00 | 1,407.00 | 1,365.00 | 1,380.00 | 1,380.00 | -1.36% | 202,300 |
| Jul 15, 2026 | 1,379.00 | 1,404.00 | 1,343.00 | 1,399.00 | 1,399.00 | 3.71% | 331,500 |
| Jul 14, 2026 | 1,315.00 | 1,359.00 | 1,293.00 | 1,349.00 | 1,349.00 | 2.90% | 360,600 |
| Jul 13, 2026 | 1,279.00 | 1,326.00 | 1,279.00 | 1,311.00 | 1,311.00 | 3.07% | 373,700 |
| Jul 10, 2026 | 1,303.00 | 1,307.00 | 1,230.00 | 1,272.00 | 1,272.00 | -4.07% | 806,900 |
| Jul 9, 2026 | 1,366.00 | 1,376.00 | 1,309.00 | 1,326.00 | 1,326.00 | -5.01% | 601,800 |
| Jul 8, 2026 | 1,327.00 | 1,439.00 | 1,301.00 | 1,396.00 | 1,396.00 | -0.36% | 877,400 |
| Jul 7, 2026 | 1,560.00 | 1,623.00 | 1,367.00 | 1,401.00 | 1,401.00 | -8.49% | 779,200 |
| Jul 6, 2026 | 1,537.00 | 1,538.00 | 1,507.00 | 1,531.00 | 1,531.00 | -0.33% | 164,800 |
| Jul 3, 2026 | 1,510.00 | 1,544.00 | 1,486.00 | 1,536.00 | 1,536.00 | 2.20% | 125,900 |
| Jul 2, 2026 | 1,515.00 | 1,580.00 | 1,501.00 | 1,503.00 | 1,503.00 | 0.67% | 146,500 |
| Jul 1, 2026 | 1,468.00 | 1,516.00 | 1,468.00 | 1,493.00 | 1,493.00 | 2.54% | 203,000 |
| Jun 30, 2026 | 1,430.00 | 1,468.00 | 1,427.00 | 1,456.00 | 1,456.00 | 0.83% | 161,500 |
| Jun 29, 2026 | 1,432.00 | 1,454.00 | 1,409.00 | 1,444.00 | 1,444.00 | 0.42% | 152,400 |
| Jun 26, 2026 | 1,442.00 | 1,464.00 | 1,424.00 | 1,438.00 | 1,438.00 | -0.07% | 144,900 |
| Jun 25, 2026 | 1,415.00 | 1,466.00 | 1,404.00 | 1,439.00 | 1,439.00 | 2.06% | 189,400 |
| Jun 24, 2026 | 1,436.00 | 1,458.00 | 1,399.00 | 1,410.00 | 1,410.00 | -1.81% | 119,300 |
| Jun 23, 2026 | 1,439.00 | 1,474.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.28% | 148,100 |
| Jun 22, 2026 | 1,431.00 | 1,447.00 | 1,422.00 | 1,440.00 | 1,440.00 | 0.70% | 94,200 |
| Jun 19, 2026 | 1,480.00 | 1,488.00 | 1,402.00 | 1,430.00 | 1,430.00 | -3.12% | 209,500 |
| Jun 18, 2026 | 1,498.00 | 1,517.00 | 1,476.00 | 1,476.00 | 1,476.00 | - | 147,700 |
| Jun 17, 2026 | 1,520.00 | 1,558.00 | 1,476.00 | 1,476.00 | 1,476.00 | -1.86% | 180,900 |
| Jun 16, 2026 | 1,496.00 | 1,507.00 | 1,459.00 | 1,504.00 | 1,504.00 | 0.07% | 232,700 |
| Jun 15, 2026 | 1,510.00 | 1,529.00 | 1,486.00 | 1,503.00 | 1,503.00 | 1.55% | 169,500 |
| Jun 12, 2026 | 1,471.00 | 1,508.00 | 1,465.00 | 1,480.00 | 1,480.00 | 2.21% | 231,600 |
| Jun 11, 2026 | 1,500.00 | 1,520.00 | 1,426.00 | 1,448.00 | 1,448.00 | -1.90% | 202,800 |
| Jun 10, 2026 | 1,478.00 | 1,560.00 | 1,470.00 | 1,476.00 | 1,476.00 | -1.27% | 409,900 |
| Jun 9, 2026 | 1,407.00 | 1,499.00 | 1,400.00 | 1,495.00 | 1,495.00 | 6.79% | 422,700 |
| Jun 8, 2026 | 1,320.00 | 1,403.00 | 1,310.00 | 1,400.00 | 1,400.00 | 2.71% | 265,100 |
| Jun 5, 2026 | 1,363.00 | 1,378.00 | 1,341.00 | 1,363.00 | 1,363.00 | 1.56% | 176,000 |
| Jun 4, 2026 | 1,290.00 | 1,367.00 | 1,282.00 | 1,342.00 | 1,342.00 | 1.28% | 159,200 |
| Jun 3, 2026 | 1,361.00 | 1,374.00 | 1,314.00 | 1,325.00 | 1,325.00 | -2.14% | 231,700 |
| Jun 2, 2026 | 1,270.00 | 1,357.00 | 1,219.00 | 1,354.00 | 1,354.00 | 7.72% | 410,800 |
| Jun 1, 2026 | 1,280.00 | 1,283.00 | 1,242.00 | 1,257.00 | 1,257.00 | -1.80% | 166,200 |
| May 29, 2026 | 1,260.00 | 1,305.00 | 1,260.00 | 1,280.00 | 1,280.00 | 2.32% | 125,600 |
| May 28, 2026 | 1,280.00 | 1,280.00 | 1,227.00 | 1,251.00 | 1,251.00 | -2.27% | 174,200 |
| May 27, 2026 | 1,272.00 | 1,306.00 | 1,251.00 | 1,280.00 | 1,280.00 | -0.16% | 132,200 |