Skip to main content
Towa Pharmaceutical Co., Ltd. (TYO:4553)
Japan flag Japan · Delayed Price · Currency is JPY
4,120.00
-80.00 (-1.90%)
Mar 9, 2026, 3:30 PM JST

Towa Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,015.004,145.004,000.004,120.004,120.00-1.90%177,200
Mar 6, 20264,090.004,200.004,040.004,200.004,200.001.20%141,800
Mar 5, 20264,060.004,185.004,055.004,150.004,150.004.01%202,500
Mar 4, 20264,085.004,115.003,965.003,990.003,990.00-5.56%195,700
Mar 3, 20264,320.004,380.004,225.004,225.004,225.00-3.65%136,900
Mar 2, 20264,425.004,445.004,335.004,385.004,385.00-0.57%129,200
Feb 27, 20264,300.004,430.004,275.004,410.004,410.002.20%131,900
Feb 26, 20264,335.004,360.004,240.004,315.004,315.00-1.48%154,200
Feb 25, 20264,350.004,410.004,330.004,380.004,380.000.69%111,300
Feb 24, 20264,330.004,390.004,285.004,350.004,350.000.93%142,100
Feb 20, 20264,350.004,380.004,280.004,310.004,310.00-0.46%117,000
Feb 19, 20264,145.004,350.004,140.004,330.004,330.003.34%180,600
Feb 18, 20264,060.004,190.004,040.004,190.004,190.003.97%119,000
Feb 17, 20264,050.004,130.004,020.004,030.004,030.00-1.47%128,300
Feb 16, 20264,000.004,135.003,930.004,090.004,090.009.95%310,400
Feb 13, 20263,800.003,810.003,705.003,720.003,720.00-1.85%113,400
Feb 12, 20263,780.003,800.003,765.003,790.003,790.000.93%59,400
Feb 10, 20263,695.003,770.003,695.003,755.003,755.001.90%99,300
Feb 9, 20263,700.003,730.003,670.003,685.003,685.001.38%115,200
Feb 6, 20263,620.003,640.003,600.003,635.003,635.000.41%50,700
Feb 5, 20263,650.003,705.003,620.003,620.003,620.000.14%90,500
Feb 4, 20263,595.003,645.003,590.003,615.003,615.000.56%66,000
Feb 3, 20263,545.003,620.003,545.003,595.003,595.001.27%126,500
Feb 2, 20263,635.003,675.003,545.003,550.003,550.00-1.25%101,200
Jan 30, 20263,595.003,625.003,585.003,595.003,595.000.28%101,300
Jan 29, 20263,500.003,585.003,465.003,585.003,585.001.85%101,500
Jan 28, 20263,555.003,565.003,505.003,520.003,520.00-2.49%86,300
Jan 27, 20263,640.003,645.003,580.003,610.003,610.00-1.37%70,700
Jan 26, 20263,670.003,725.003,645.003,660.003,660.00-2.01%82,400
Jan 23, 20263,685.003,770.003,670.003,735.003,735.002.19%189,400
Jan 22, 20263,710.003,775.003,640.003,655.003,655.002.38%225,800
Jan 21, 20263,565.003,595.003,550.003,570.003,570.00-0.97%71,400
Jan 20, 20263,625.003,625.003,580.003,605.003,605.00-0.55%61,900
Jan 19, 20263,655.003,665.003,625.003,625.003,625.00-0.82%57,200
Jan 16, 20263,590.003,655.003,590.003,655.003,655.001.11%85,100
Jan 15, 20263,600.003,635.003,600.003,615.003,615.00-0.14%59,800
Jan 14, 20263,660.003,685.003,620.003,620.003,620.00-0.96%97,000
Jan 13, 20263,640.003,660.003,590.003,655.003,655.000.97%133,100
Jan 9, 20263,620.003,655.003,585.003,620.003,620.00-0.55%103,700
Jan 8, 20263,625.003,670.003,600.003,640.003,640.001.11%105,200
Jan 7, 20263,600.003,675.003,575.003,600.003,600.00-0.14%152,200
Jan 6, 20263,605.003,640.003,565.003,605.003,605.00-0.28%125,400
Jan 5, 20263,630.003,670.003,600.003,615.003,615.00-0.69%111,900
Dec 30, 20253,720.003,720.003,640.003,640.003,640.00-2.15%106,100
Dec 29, 20253,705.003,745.003,700.003,720.003,720.000.40%81,000
Dec 26, 20253,720.003,730.003,695.003,705.003,705.00-0.54%61,400
Dec 25, 20253,730.003,755.003,700.003,725.003,725.001.09%79,000
Dec 24, 20253,730.003,740.003,675.003,685.003,685.00-1.60%110,800
Dec 23, 20253,680.003,750.003,675.003,745.003,745.001.90%140,900
Dec 22, 20253,685.003,685.003,640.003,675.003,675.000.27%134,200
Dec 19, 20253,655.003,695.003,630.003,665.003,665.000.27%143,500
Dec 18, 20253,640.003,685.003,575.003,655.003,655.000.69%162,600
Dec 17, 20253,605.003,670.003,565.003,630.003,630.001.54%200,200
Dec 16, 20253,550.003,610.003,520.003,575.003,575.001.42%175,100
Dec 15, 20253,500.003,550.003,490.003,525.003,525.001.00%128,900
Dec 12, 20253,500.003,520.003,445.003,490.003,490.000.43%74,000
Dec 11, 20253,505.003,505.003,425.003,475.003,475.00-1.14%136,000
Dec 10, 20253,415.003,520.003,405.003,515.003,515.002.93%139,600
Dec 9, 20253,435.003,450.003,410.003,415.003,415.000.74%136,700
Dec 8, 20253,385.003,450.003,365.003,390.003,390.001.50%179,200
Dec 5, 20253,270.003,390.003,265.003,340.003,340.002.61%251,600
Dec 4, 20253,185.003,445.003,180.003,255.003,255.002.20%367,600
Dec 3, 20253,220.003,225.003,180.003,185.003,185.00-1.24%161,500
Dec 2, 20253,195.003,235.003,160.003,225.003,225.000.47%106,300
Dec 1, 20253,265.003,265.003,200.003,210.003,210.00-1.68%86,500
Nov 28, 20253,175.003,270.003,165.003,265.003,265.003.00%146,700
Nov 27, 20253,155.003,190.003,150.003,170.003,170.000.16%108,300
Nov 26, 20253,130.003,185.003,120.003,165.003,165.002.10%141,000
Nov 25, 20253,140.003,180.003,100.003,100.003,100.00-1.12%136,100
Nov 21, 20253,060.003,140.003,050.003,135.003,135.004.50%207,400
Nov 20, 20253,000.003,025.002,997.003,000.003,000.000.37%89,500
Nov 19, 20252,957.003,020.002,950.002,989.002,989.000.91%133,300
Nov 18, 20252,952.002,990.002,948.002,962.002,962.000.37%159,200
Nov 17, 20252,955.002,978.002,938.002,951.002,951.00-0.71%160,000
Nov 14, 20252,949.002,996.002,943.002,972.002,972.000.68%141,300
Nov 13, 20252,840.002,960.002,840.002,952.002,952.000.44%152,500
Nov 12, 20252,924.002,964.002,903.002,939.002,939.002.19%208,300
Nov 11, 20252,942.002,950.002,806.002,876.002,876.002.86%341,500
Nov 10, 20252,787.002,803.002,764.002,796.002,796.000.32%166,300
Nov 7, 20252,804.002,821.002,781.002,787.002,787.00-0.61%57,300
Nov 6, 20252,801.002,827.002,801.002,804.002,804.00-0.18%57,300
Nov 5, 20252,816.002,833.002,780.002,809.002,809.00-0.39%75,400
Nov 4, 20252,784.002,852.002,784.002,820.002,820.00-0.49%148,500
Oct 31, 20252,785.002,834.002,775.002,834.002,834.001.76%89,900
Oct 30, 20252,780.002,803.002,780.002,785.002,785.000.07%67,600
Oct 29, 20252,844.002,846.002,781.002,783.002,783.00-2.45%101,800
Oct 28, 20252,928.002,930.002,853.002,853.002,853.00-2.53%84,900
Oct 27, 20252,890.002,935.002,888.002,927.002,927.001.35%77,900
Oct 24, 20252,897.002,901.002,879.002,888.002,888.00-0.21%69,500
Oct 23, 20252,876.002,911.002,873.002,894.002,894.000.63%88,000
Oct 22, 20252,853.002,887.002,851.002,876.002,876.000.88%117,000
Oct 21, 20252,851.002,864.002,845.002,851.002,851.00-87,100
Oct 20, 20252,843.002,869.002,840.002,851.002,851.000.49%100,800
Oct 17, 20252,830.002,839.002,820.002,837.002,837.00-0.21%72,000
Oct 16, 20252,841.002,865.002,832.002,843.002,843.00-0.14%108,300
Oct 15, 20252,852.002,871.002,837.002,847.002,847.000.35%70,500
Oct 14, 20252,884.002,886.002,823.002,837.002,837.00-2.94%140,000
Oct 10, 20252,930.002,951.002,915.002,923.002,923.00-1.71%101,400
Oct 9, 20252,936.002,975.002,935.002,974.002,974.001.02%93,700
Oct 8, 20252,978.002,996.002,944.002,944.002,944.00-1.11%97,800