The Towa Bank, Ltd. (TYO:8558)
Japan · Delayed Price · Currency is JPY 1,071.00
-19.00 (-1.74%)
May 8, 2026, 3:30 PM JST
The Towa Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.43% | 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 |
| Mar 13, 2026 | 1,008.00 | 1,047.00 | 1,008.00 | 1,036.00 | 1,002.05 | -0.19% | 145,300 |
| Mar 12, 2026 | 1,055.00 | 1,072.00 | 1,032.00 | 1,038.00 | 1,003.98 | -4.24% | 136,300 |
| Mar 11, 2026 | 1,100.00 | 1,114.00 | 1,084.00 | 1,084.00 | 1,048.48 | -0.55% | 109,900 |
| Mar 10, 2026 | 1,070.00 | 1,099.00 | 1,052.00 | 1,090.00 | 1,054.28 | 4.81% | 170,800 |
| Mar 9, 2026 | 1,004.00 | 1,049.00 | 1,002.00 | 1,040.00 | 1,005.92 | -6.47% | 277,400 |
| Mar 6, 2026 | 1,081.00 | 1,113.00 | 1,064.00 | 1,112.00 | 1,075.56 | 0.27% | 150,400 |
| Mar 5, 2026 | 1,087.00 | 1,119.00 | 1,079.00 | 1,109.00 | 1,072.66 | 7.36% | 218,000 |
| Mar 4, 2026 | 1,064.00 | 1,090.00 | 1,010.00 | 1,033.00 | 999.15 | -8.10% | 329,700 |
| Mar 3, 2026 | 1,156.00 | 1,165.00 | 1,124.00 | 1,124.00 | 1,087.16 | -2.77% | 184,200 |
| Mar 2, 2026 | 1,156.00 | 1,167.00 | 1,135.00 | 1,156.00 | 1,118.12 | -6.09% | 333,400 |
| Feb 27, 2026 | 1,192.00 | 1,231.00 | 1,182.00 | 1,231.00 | 1,190.66 | 3.97% | 170,800 |
| Feb 26, 2026 | 1,176.00 | 1,195.00 | 1,170.00 | 1,184.00 | 1,145.20 | 1.37% | 128,800 |
| Feb 25, 2026 | 1,201.00 | 1,202.00 | 1,161.00 | 1,168.00 | 1,129.72 | -2.83% | 203,200 |
| Feb 24, 2026 | 1,231.00 | 1,231.00 | 1,179.00 | 1,202.00 | 1,162.61 | -2.59% | 209,100 |
| Feb 20, 2026 | 1,203.00 | 1,235.00 | 1,200.00 | 1,234.00 | 1,193.56 | 0.98% | 251,300 |