Skip to main content
Towa Pharmaceutical Co., Ltd. (TYO:4553)
Japan flag Japan · Delayed Price · Currency is JPY
4,085.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST

Towa Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,085.004,125.004,055.004,085.004,085.00-76,600
Apr 27, 20264,110.004,120.004,030.004,085.004,085.00-2.16%103,800
Apr 24, 20264,110.004,195.004,085.004,175.004,175.002.08%97,800
Apr 23, 20264,105.004,135.004,040.004,090.004,090.00-1.09%83,600
Apr 22, 20264,185.004,210.004,115.004,135.004,135.00-0.96%66,400
Apr 21, 20264,225.004,235.004,150.004,175.004,175.00-1.65%71,600
Apr 20, 20264,335.004,335.004,210.004,245.004,245.00-2.08%66,600
Apr 17, 20264,435.004,490.004,315.004,335.004,335.00-1.59%79,800
Apr 16, 20264,355.004,405.004,325.004,405.004,405.001.61%85,200
Apr 15, 20264,280.004,335.004,255.004,335.004,335.002.36%81,000
Apr 14, 20264,270.004,320.004,200.004,235.004,235.00-0.94%70,200
Apr 13, 20264,250.004,315.004,225.004,275.004,275.000.47%58,600
Apr 10, 20264,255.004,275.004,200.004,255.004,255.00-1.16%101,500
Apr 9, 20264,300.004,340.004,280.004,305.004,305.000.12%58,300
Apr 8, 20264,350.004,350.004,280.004,300.004,300.001.53%82,700
Apr 7, 20264,250.004,280.004,205.004,235.004,235.000.83%52,400
Apr 6, 20264,175.004,230.004,170.004,200.004,200.000.60%77,400
Apr 3, 20264,195.004,210.004,145.004,175.004,175.000.36%73,700
Apr 2, 20264,215.004,285.004,150.004,160.004,160.00-78,200
Apr 1, 20264,100.004,165.004,080.004,160.004,160.003.87%110,000
Mar 31, 20264,045.004,075.003,995.004,005.004,005.00-2.08%92,600
Mar 30, 20263,965.004,095.003,965.004,090.004,090.00-2.85%130,900
Mar 27, 20264,200.004,265.004,165.004,210.004,170.000.60%109,200
Mar 26, 20264,160.004,185.004,115.004,185.004,145.241.21%66,000
Mar 25, 20264,100.004,145.004,075.004,135.004,095.713.50%95,900
Mar 24, 20263,950.004,015.003,940.003,995.003,957.043.23%103,000
Mar 23, 20263,890.003,930.003,850.003,870.003,833.23-2.64%104,600
Mar 19, 20264,020.004,045.003,970.003,975.003,937.23-3.52%118,100
Mar 18, 20264,060.004,150.004,060.004,120.004,080.861.60%58,300
Mar 17, 20264,135.004,150.004,055.004,055.004,016.47-0.25%73,800
Mar 16, 20264,110.004,115.004,055.004,065.004,026.38-1.09%92,700
Mar 13, 20264,055.004,125.004,025.004,110.004,070.95-93,400
Mar 12, 20264,210.004,230.004,070.004,110.004,070.95-3.52%127,400
Mar 11, 20264,340.004,415.004,260.004,260.004,219.522.16%113,400
Mar 10, 20264,200.004,250.004,165.004,170.004,130.381.21%104,900
Mar 9, 20264,015.004,145.004,000.004,120.004,080.86-1.90%177,200
Mar 6, 20264,090.004,200.004,040.004,200.004,160.101.20%141,800
Mar 5, 20264,060.004,185.004,055.004,150.004,110.574.01%202,500
Mar 4, 20264,085.004,115.003,965.003,990.003,952.09-5.56%195,700
Mar 3, 20264,320.004,380.004,225.004,225.004,184.86-3.65%136,900
Mar 2, 20264,425.004,445.004,335.004,385.004,343.34-0.57%129,200
Feb 27, 20264,300.004,430.004,275.004,410.004,368.102.20%131,900
Feb 26, 20264,335.004,360.004,240.004,315.004,274.00-1.48%154,200
Feb 25, 20264,350.004,410.004,330.004,380.004,338.380.69%111,300
Feb 24, 20264,330.004,390.004,285.004,350.004,308.670.93%142,100
Feb 20, 20264,350.004,380.004,280.004,310.004,269.05-0.46%117,000
Feb 19, 20264,145.004,350.004,140.004,330.004,288.863.34%180,600
Feb 18, 20264,060.004,190.004,040.004,190.004,150.193.97%119,000
Feb 17, 20264,050.004,130.004,020.004,030.003,991.71-1.47%128,300
Feb 16, 20264,000.004,135.003,930.004,090.004,051.149.95%310,400
Feb 13, 20263,800.003,810.003,705.003,720.003,684.66-1.85%113,400
Feb 12, 20263,780.003,800.003,765.003,790.003,753.990.93%59,400
Feb 10, 20263,695.003,770.003,695.003,755.003,719.321.90%99,300
Feb 9, 20263,700.003,730.003,670.003,685.003,649.991.38%115,200
Feb 6, 20263,620.003,640.003,600.003,635.003,600.460.41%50,700
Feb 5, 20263,650.003,705.003,620.003,620.003,585.610.14%90,500
Feb 4, 20263,595.003,645.003,590.003,615.003,580.650.56%66,000
Feb 3, 20263,545.003,620.003,545.003,595.003,560.841.27%126,500
Feb 2, 20263,635.003,675.003,545.003,550.003,516.27-1.25%101,200
Jan 30, 20263,595.003,625.003,585.003,595.003,560.840.28%101,300
Jan 29, 20263,500.003,585.003,465.003,585.003,550.941.85%101,500
Jan 28, 20263,555.003,565.003,505.003,520.003,486.56-2.49%86,300
Jan 27, 20263,640.003,645.003,580.003,610.003,575.70-1.37%70,700
Jan 26, 20263,670.003,725.003,645.003,660.003,625.23-2.01%82,400
Jan 23, 20263,685.003,770.003,670.003,735.003,699.512.19%189,400
Jan 22, 20263,710.003,775.003,640.003,655.003,620.272.38%225,800
Jan 21, 20263,565.003,595.003,550.003,570.003,536.08-0.97%71,400
Jan 20, 20263,625.003,625.003,580.003,605.003,570.75-0.55%61,900
Jan 19, 20263,655.003,665.003,625.003,625.003,590.56-0.82%57,200
Jan 16, 20263,590.003,655.003,590.003,655.003,620.271.11%85,100
Jan 15, 20263,600.003,635.003,600.003,615.003,580.65-0.14%59,800
Jan 14, 20263,660.003,685.003,620.003,620.003,585.61-0.96%97,000
Jan 13, 20263,640.003,660.003,590.003,655.003,620.270.97%133,100
Jan 9, 20263,620.003,655.003,585.003,620.003,585.61-0.55%103,700
Jan 8, 20263,625.003,670.003,600.003,640.003,605.421.11%105,200
Jan 7, 20263,600.003,675.003,575.003,600.003,565.80-0.14%152,200
Jan 6, 20263,605.003,640.003,565.003,605.003,570.75-0.28%125,400
Jan 5, 20263,630.003,670.003,600.003,615.003,580.65-0.69%111,900
Dec 30, 20253,720.003,720.003,640.003,640.003,605.42-2.15%106,100
Dec 29, 20253,705.003,745.003,700.003,720.003,684.660.40%81,000
Dec 26, 20253,720.003,730.003,695.003,705.003,669.80-0.54%61,400
Dec 25, 20253,730.003,755.003,700.003,725.003,689.611.09%79,000
Dec 24, 20253,730.003,740.003,675.003,685.003,649.99-1.60%110,800
Dec 23, 20253,680.003,750.003,675.003,745.003,709.421.90%140,900
Dec 22, 20253,685.003,685.003,640.003,675.003,640.080.27%134,200
Dec 19, 20253,655.003,695.003,630.003,665.003,630.180.27%143,500
Dec 18, 20253,640.003,685.003,575.003,655.003,620.270.69%162,600
Dec 17, 20253,605.003,670.003,565.003,630.003,595.511.54%200,200
Dec 16, 20253,550.003,610.003,520.003,575.003,541.031.42%175,100
Dec 15, 20253,500.003,550.003,490.003,525.003,491.511.00%128,900
Dec 12, 20253,500.003,520.003,445.003,490.003,456.840.43%74,000
Dec 11, 20253,505.003,505.003,425.003,475.003,441.98-1.14%136,000
Dec 10, 20253,415.003,520.003,405.003,515.003,481.602.93%139,600
Dec 9, 20253,435.003,450.003,410.003,415.003,382.550.74%136,700
Dec 8, 20253,385.003,450.003,365.003,390.003,357.791.50%179,200
Dec 5, 20253,270.003,390.003,265.003,340.003,308.272.61%251,600
Dec 4, 20253,185.003,445.003,180.003,255.003,224.072.20%367,600
Dec 3, 20253,220.003,225.003,180.003,185.003,154.74-1.24%161,500
Dec 2, 20253,195.003,235.003,160.003,225.003,194.360.47%106,300
Dec 1, 20253,265.003,265.003,200.003,210.003,179.50-1.68%86,500