The Towa Bank, Ltd. (TYO:8558)
Japan · Delayed Price · Currency is JPY 1,430.00
-46.00 (-3.12%)
Jun 19, 2026, 3:30 PM JST
The Towa Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,255.00 | 1,303.00 | 1,230.00 | 1,282.00 | 1,282.00 | 1.42% | 138,600 |
| May 25, 2026 | 1,304.00 | 1,304.00 | 1,257.00 | 1,264.00 | 1,264.00 | -2.77% | 140,800 |
| May 22, 2026 | 1,298.00 | 1,306.00 | 1,269.00 | 1,300.00 | 1,300.00 | 1.01% | 160,300 |
| May 21, 2026 | 1,272.00 | 1,331.00 | 1,272.00 | 1,287.00 | 1,287.00 | 2.39% | 240,000 |
| May 20, 2026 | 1,260.00 | 1,284.00 | 1,240.00 | 1,257.00 | 1,257.00 | 0.40% | 223,700 |
| May 19, 2026 | 1,217.00 | 1,255.00 | 1,209.00 | 1,252.00 | 1,252.00 | 5.30% | 281,500 |
| May 18, 2026 | 1,203.00 | 1,208.00 | 1,178.00 | 1,189.00 | 1,189.00 | -1.00% | 188,900 |
| May 15, 2026 | 1,196.00 | 1,224.00 | 1,180.00 | 1,201.00 | 1,201.00 | -0.50% | 174,600 |
| May 14, 2026 | 1,224.00 | 1,225.00 | 1,176.00 | 1,207.00 | 1,207.00 | -0.58% | 255,700 |
| May 13, 2026 | 1,206.00 | 1,268.00 | 1,195.00 | 1,214.00 | 1,214.00 | 11.79% | 813,200 |
| May 12, 2026 | 1,087.00 | 1,098.00 | 1,068.00 | 1,086.00 | 1,086.00 | 1.21% | 180,800 |
| May 11, 2026 | 1,053.00 | 1,083.00 | 1,053.00 | 1,073.00 | 1,073.00 | 0.19% | 181,700 |
| May 8, 2026 | 1,073.00 | 1,081.00 | 1,036.00 | 1,071.00 | 1,071.00 | -1.74% | 289,900 |
| May 7, 2026 | 1,075.00 | 1,106.00 | 1,065.00 | 1,090.00 | 1,090.00 | 3.22% | 165,300 |
| May 1, 2026 | 1,045.00 | 1,067.00 | 1,027.00 | 1,056.00 | 1,056.00 | 0.86% | 135,400 |
| Apr 30, 2026 | 1,065.00 | 1,066.00 | 1,036.00 | 1,047.00 | 1,047.00 | -3.77% | 195,300 |
| Apr 28, 2026 | 1,039.00 | 1,089.00 | 1,034.00 | 1,088.00 | 1,088.00 | 5.73% | 207,400 |
| Apr 27, 2026 | 1,034.00 | 1,034.00 | 1,010.00 | 1,029.00 | 1,029.00 | -0.48% | 109,800 |
| Apr 24, 2026 | 1,054.00 | 1,055.00 | 1,030.00 | 1,034.00 | 1,034.00 | -1.34% | 94,900 |
| Apr 23, 2026 | 1,048.00 | 1,052.00 | 1,034.00 | 1,048.00 | 1,048.00 | -0.47% | 99,300 |
| Apr 22, 2026 | 1,098.00 | 1,098.00 | 1,049.00 | 1,053.00 | 1,053.00 | -4.27% | 136,700 |
| Apr 21, 2026 | 1,138.00 | 1,139.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.17% | 160,600 |
| Apr 20, 2026 | 1,151.00 | 1,153.00 | 1,132.00 | 1,136.00 | 1,136.00 | -1.30% | 87,000 |
| Apr 17, 2026 | 1,168.00 | 1,175.00 | 1,146.00 | 1,151.00 | 1,151.00 | -1.62% | 94,700 |
| Apr 16, 2026 | 1,158.00 | 1,183.00 | 1,158.00 | 1,170.00 | 1,170.00 | 1.39% | 118,700 |
| Apr 15, 2026 | 1,145.00 | 1,170.00 | 1,145.00 | 1,154.00 | 1,154.00 | 2.30% | 148,000 |
| Apr 14, 2026 | 1,135.00 | 1,138.00 | 1,123.00 | 1,128.00 | 1,128.00 | -0.09% | 106,600 |
| Apr 13, 2026 | 1,120.00 | 1,135.00 | 1,110.00 | 1,129.00 | 1,129.00 | 0.71% | 79,500 |
| Apr 10, 2026 | 1,126.00 | 1,150.00 | 1,118.00 | 1,121.00 | 1,121.00 | 0.63% | 133,100 |
| Apr 9, 2026 | 1,120.00 | 1,139.00 | 1,104.00 | 1,114.00 | 1,114.00 | -1.42% | 254,600 |
| Apr 8, 2026 | 1,127.00 | 1,134.00 | 1,109.00 | 1,130.00 | 1,130.00 | 4.24% | 197,100 |
| Apr 7, 2026 | 1,078.00 | 1,108.00 | 1,066.00 | 1,084.00 | 1,084.00 | 1.88% | 180,100 |