The Towa Bank, Ltd. (TYO:8558)
Japan · Delayed Price · Currency is JPY 1,280.00
+29.00 (2.32%)
May 29, 2026, 3:30 PM JST
The Towa Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,069.00 | 1,086.00 | 1,062.00 | 1,064.00 | 1,064.00 | -0.56% | 256,800 |
| Apr 3, 2026 | 1,084.00 | 1,085.00 | 1,062.00 | 1,070.00 | 1,070.00 | 0.85% | 134,200 |
| Apr 2, 2026 | 1,100.00 | 1,114.00 | 1,057.00 | 1,061.00 | 1,061.00 | -1.67% | 128,100 |
| Apr 1, 2026 | 1,058.00 | 1,082.00 | 1,037.00 | 1,079.00 | 1,079.00 | 8.99% | 228,700 |
| Mar 31, 2026 | 991.00 | 1,028.00 | 988.00 | 990.00 | 990.00 | -1.98% | 179,200 |
| Mar 30, 2026 | 973.00 | 1,013.00 | 971.00 | 1,010.00 | 1,010.00 | -2.23% | 381,500 |
| Mar 27, 2026 | 1,050.00 | 1,081.00 | 1,050.00 | 1,068.00 | 1,033.00 | 0.56% | 232,900 |
| Mar 26, 2026 | 1,078.00 | 1,089.00 | 1,047.00 | 1,062.00 | 1,027.20 | -1.67% | 137,400 |
| Mar 25, 2026 | 1,040.00 | 1,085.00 | 1,040.00 | 1,080.00 | 1,044.61 | 5.47% | 230,300 |
| Mar 24, 2026 | 1,029.00 | 1,035.00 | 1,014.00 | 1,024.00 | 990.44 | 2.91% | 149,100 |
| Mar 23, 2026 | 1,027.00 | 1,032.00 | 992.00 | 995.00 | 962.39 | -5.69% | 284,400 |
| Mar 19, 2026 | 1,047.00 | 1,070.00 | 1,040.00 | 1,055.00 | 1,020.43 | -2.04% | 294,400 |
| Mar 18, 2026 | 1,055.00 | 1,078.00 | 1,052.00 | 1,077.00 | 1,041.71 | 4.06% | 214,200 |
| Mar 17, 2026 | 1,049.00 | 1,057.00 | 1,029.00 | 1,035.00 | 1,001.08 | 0.19% | 217,000 |
| Mar 16, 2026 | 1,023.00 | 1,046.00 | 1,006.00 | 1,033.00 | 999.15 | -0.29% | 459,900 |