The Towa Bank, Ltd. (TYO:8558)
Japan · Delayed Price · Currency is JPY 1,527.00
-57.00 (-3.60%)
Oct 7, 2026, 3:30 PM JST
The Towa Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,577.00 | 1,585.00 | 1,513.00 | 1,527.00 | 1,527.00 | -3.60% | 223,800 |
| Oct 6, 2026 | 1,543.00 | 1,593.00 | 1,537.00 | 1,584.00 | 1,584.00 | 3.33% | 251,600 |
| Oct 5, 2026 | 1,570.00 | 1,581.00 | 1,520.00 | 1,533.00 | 1,533.00 | -1.48% | 194,000 |
| Oct 2, 2026 | 1,524.00 | 1,590.00 | 1,524.00 | 1,556.00 | 1,556.00 | 1.57% | 263,700 |
| Oct 1, 2026 | 1,558.00 | 1,560.00 | 1,501.00 | 1,532.00 | 1,532.00 | -3.40% | 242,100 |
| Sep 30, 2026 | 1,560.00 | 1,605.00 | 1,540.00 | 1,586.00 | 1,586.00 | 1.67% | 186,900 |
| Sep 29, 2026 | 1,565.00 | 1,592.00 | 1,544.00 | 1,560.00 | 1,560.00 | -1.52% | 175,700 |
| Sep 28, 2026 | 1,600.00 | 1,606.00 | 1,576.00 | 1,584.00 | 1,584.00 | -0.06% | 171,500 |
| Sep 25, 2026 | 1,510.00 | 1,585.00 | 1,510.00 | 1,585.00 | 1,585.00 | 5.88% | 272,700 |
| Sep 24, 2026 | 1,502.00 | 1,507.00 | 1,469.00 | 1,497.00 | 1,497.00 | -1.19% | 199,700 |
| Sep 18, 2026 | 1,500.00 | 1,523.00 | 1,482.00 | 1,515.00 | 1,515.00 | 0.60% | 275,700 |
| Sep 17, 2026 | 1,544.00 | 1,578.00 | 1,497.00 | 1,506.00 | 1,506.00 | -1.25% | 154,800 |
| Sep 16, 2026 | 1,500.00 | 1,542.00 | 1,495.00 | 1,525.00 | 1,525.00 | 1.67% | 195,200 |
| Sep 15, 2026 | 1,500.00 | 1,511.00 | 1,478.00 | 1,500.00 | 1,500.00 | 0.33% | 151,500 |
| Sep 14, 2026 | 1,460.00 | 1,507.00 | 1,451.00 | 1,495.00 | 1,495.00 | 1.84% | 157,700 |
| Sep 11, 2026 | 1,429.00 | 1,489.00 | 1,410.00 | 1,468.00 | 1,468.00 | -0.14% | 182,900 |
| Sep 10, 2026 | 1,427.00 | 1,480.00 | 1,427.00 | 1,470.00 | 1,470.00 | 2.80% | 83,400 |
| Sep 9, 2026 | 1,453.00 | 1,472.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.59% | 117,800 |
| Sep 8, 2026 | 1,502.00 | 1,508.00 | 1,468.00 | 1,468.00 | 1,468.00 | -3.42% | 130,100 |
| Sep 7, 2026 | 1,508.00 | 1,522.00 | 1,498.00 | 1,520.00 | 1,520.00 | 1.27% | 133,700 |
| Sep 4, 2026 | 1,505.00 | 1,518.00 | 1,465.00 | 1,501.00 | 1,501.00 | 0.33% | 168,500 |
| Sep 3, 2026 | 1,458.00 | 1,520.00 | 1,451.00 | 1,496.00 | 1,496.00 | 3.17% | 238,900 |
| Sep 2, 2026 | 1,440.00 | 1,464.00 | 1,426.00 | 1,450.00 | 1,450.00 | -0.82% | 182,700 |
| Sep 1, 2026 | 1,450.00 | 1,478.00 | 1,426.00 | 1,462.00 | 1,462.00 | -0.20% | 164,500 |
| Aug 31, 2026 | 1,491.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,465.00 | -2.07% | 163,000 |
| Aug 28, 2026 | 1,460.00 | 1,504.00 | 1,458.00 | 1,496.00 | 1,496.00 | 1.98% | 156,300 |
| Aug 27, 2026 | 1,470.00 | 1,495.00 | 1,459.00 | 1,467.00 | 1,467.00 | 0.48% | 117,400 |
| Aug 26, 2026 | 1,448.00 | 1,475.00 | 1,446.00 | 1,460.00 | 1,460.00 | 1.11% | 123,500 |
| Aug 25, 2026 | 1,456.00 | 1,462.00 | 1,430.00 | 1,444.00 | 1,444.00 | -0.07% | 104,600 |
| Aug 24, 2026 | 1,479.00 | 1,483.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.76% | 138,300 |
| Aug 21, 2026 | 1,450.00 | 1,472.00 | 1,431.00 | 1,456.00 | 1,456.00 | -0.88% | 121,900 |
| Aug 20, 2026 | 1,451.00 | 1,472.00 | 1,431.00 | 1,469.00 | 1,469.00 | 0.48% | 160,400 |
| Aug 19, 2026 | 1,530.00 | 1,536.00 | 1,461.00 | 1,462.00 | 1,462.00 | -5.80% | 266,500 |
| Aug 18, 2026 | 1,528.00 | 1,583.00 | 1,528.00 | 1,552.00 | 1,552.00 | 1.57% | 171,100 |
| Aug 17, 2026 | 1,532.00 | 1,545.00 | 1,516.00 | 1,528.00 | 1,528.00 | 0.26% | 144,500 |
| Aug 14, 2026 | 1,487.00 | 1,575.00 | 1,487.00 | 1,524.00 | 1,524.00 | 2.49% | 345,700 |
| Aug 13, 2026 | 1,411.00 | 1,492.00 | 1,411.00 | 1,487.00 | 1,487.00 | 6.82% | 291,600 |
| Aug 12, 2026 | 1,378.00 | 1,400.00 | 1,365.00 | 1,392.00 | 1,392.00 | 2.65% | 210,200 |
| Aug 10, 2026 | 1,398.00 | 1,399.00 | 1,353.00 | 1,356.00 | 1,356.00 | -2.09% | 188,000 |
| Aug 7, 2026 | 1,400.00 | 1,402.00 | 1,367.00 | 1,385.00 | 1,385.00 | -0.43% | 144,600 |
| Aug 6, 2026 | 1,325.00 | 1,406.00 | 1,322.00 | 1,391.00 | 1,391.00 | 5.22% | 303,500 |
| Aug 5, 2026 | 1,312.00 | 1,322.00 | 1,275.00 | 1,322.00 | 1,322.00 | -2.07% | 457,700 |
| 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 |