Skip to main content
TOWA Corporation (TYO:6315)
Japan flag Japan · Delayed Price · Currency is JPY
2,491.00
-317.00 (-11.29%)
At close: Mar 9, 2026

TOWA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,558.002,600.002,392.002,491.002,491.00-11.29%4,035,600
Mar 6, 20262,683.002,810.002,662.002,808.002,808.002.44%2,592,900
Mar 5, 20262,700.002,786.002,626.002,741.002,741.007.36%2,986,100
Mar 4, 20262,681.002,725.002,470.002,553.002,553.00-8.89%4,862,000
Mar 3, 20262,944.003,005.002,798.002,802.002,802.00-4.89%3,403,500
Mar 2, 20262,898.002,955.002,844.002,946.002,946.00-2.13%3,166,000
Feb 27, 20262,908.003,020.002,845.003,010.003,010.00-1.47%3,368,600
Feb 26, 20262,973.003,055.002,881.003,055.003,055.003.63%5,184,300
Feb 25, 20262,859.002,978.002,857.002,948.002,948.004.17%3,599,000
Feb 24, 20262,870.002,938.002,809.002,830.002,830.00-2.72%2,873,700
Feb 20, 20262,769.003,025.002,760.002,909.002,909.004.15%6,089,700
Feb 19, 20262,775.002,812.002,727.002,793.002,793.002.08%2,663,400
Feb 18, 20262,752.002,770.002,706.002,736.002,736.00-0.69%2,091,200
Feb 17, 20262,824.002,869.002,719.002,755.002,755.00-1.68%2,699,600
Feb 16, 20262,715.002,831.002,705.002,802.002,802.004.55%3,840,100
Feb 13, 20262,819.002,850.002,680.002,680.002,680.00-6.59%4,381,300
Feb 12, 20262,893.002,962.002,845.002,869.002,869.000.56%4,044,100
Feb 10, 20262,953.002,979.002,830.002,853.002,853.00-1.72%5,089,700
Feb 9, 20263,000.003,125.002,793.002,903.002,903.00-2.97%13,938,300
Feb 6, 20262,920.003,060.002,860.002,992.002,992.000.91%3,991,400
Feb 5, 20262,910.002,984.002,884.002,965.002,965.000.30%3,026,500
Feb 4, 20262,907.002,974.002,872.002,956.002,956.00-0.64%2,532,100
Feb 3, 20262,970.002,997.002,888.002,975.002,975.003.66%3,462,400
Feb 2, 20262,901.003,015.002,855.002,870.002,870.00-3.79%4,058,400
Jan 30, 20263,060.003,060.002,930.002,983.002,983.00-2.83%3,859,800
Jan 29, 20263,195.003,205.003,000.003,070.003,070.000.49%4,587,600
Jan 28, 20263,095.003,115.002,985.003,055.003,055.00-1.13%2,710,600
Jan 27, 20263,020.003,105.002,985.003,090.003,090.003.00%3,335,800
Jan 26, 20262,990.003,075.002,967.003,000.003,000.00-3,697,900
Jan 23, 20263,045.003,110.002,975.003,000.003,000.00-2.91%4,243,100
Jan 22, 20263,070.003,110.002,981.003,090.003,090.002.66%5,102,200
Jan 21, 20262,889.003,075.002,872.003,010.003,010.001.52%5,584,500
Jan 20, 20263,140.003,140.002,935.002,965.002,965.00-4.97%4,785,000
Jan 19, 20263,020.003,140.002,989.003,120.003,120.002.30%5,231,300
Jan 16, 20263,000.003,050.002,887.003,050.003,050.004.99%7,790,300
Jan 15, 20262,762.002,915.002,741.002,905.002,905.002.14%5,499,900
Jan 14, 20262,729.002,910.002,694.002,844.002,844.0010.28%10,569,000
Jan 13, 20262,619.002,620.002,531.002,579.002,579.002.63%4,919,800
Jan 9, 20262,452.002,515.002,401.002,513.002,513.002.49%5,271,600
Jan 8, 20262,432.002,539.002,386.002,452.002,452.001.53%6,019,900
Jan 7, 20262,403.002,468.002,378.002,415.002,415.001.86%5,268,600
Jan 6, 20262,350.002,454.002,328.002,371.002,371.003.72%6,533,200
Jan 5, 20262,250.002,294.002,238.002,286.002,286.006.33%5,192,300
Dec 30, 20252,133.002,173.002,124.002,150.002,150.00-0.46%2,170,400
Dec 29, 20252,225.002,264.002,153.002,160.002,160.00-2.53%3,961,400
Dec 26, 20252,200.002,302.002,191.002,216.002,216.001.14%7,766,000
Dec 25, 20252,077.002,191.002,073.002,191.002,191.005.54%4,760,000
Dec 24, 20252,001.002,139.001,995.002,076.002,076.004.27%4,871,700
Dec 23, 20252,001.002,019.001,985.001,991.001,991.00-1.34%2,115,200
Dec 22, 20252,010.002,045.001,993.002,018.002,018.002.33%3,258,000
Dec 19, 20251,940.002,004.001,934.001,972.001,972.003.19%3,363,100
Dec 18, 20251,889.001,924.001,872.001,911.001,911.00-1.85%2,370,400
Dec 17, 20251,911.001,955.001,883.001,947.001,947.001.62%2,473,600
Dec 16, 20251,973.001,980.001,911.001,916.001,916.00-3.72%3,047,900
Dec 15, 20251,950.002,019.001,934.001,990.001,990.00-2.93%2,907,100
Dec 12, 20252,041.002,058.002,010.002,050.002,050.001.28%2,508,800
Dec 11, 20252,077.002,098.002,022.002,024.002,024.00-3.44%3,245,500
Dec 10, 20252,172.002,213.002,089.002,096.002,096.00-3.28%3,375,100
Dec 9, 20252,185.002,222.002,160.002,167.002,167.00-1.54%2,932,500
Dec 8, 20252,214.002,220.002,136.002,201.002,201.00-0.45%3,307,800
Dec 5, 20252,140.002,211.002,131.002,211.002,211.001.89%2,750,600
Dec 4, 20252,150.002,262.002,148.002,170.002,170.002.36%5,492,100
Dec 3, 20252,030.002,139.002,028.002,120.002,120.005.95%4,137,400
Dec 2, 20252,042.002,077.002,001.002,001.002,001.00-1.72%3,322,800
Dec 1, 20252,126.002,141.002,030.002,036.002,036.00-4.90%3,959,300
Nov 28, 20252,157.002,171.002,115.002,141.002,141.00-0.60%2,671,300
Nov 27, 20252,170.002,209.002,142.002,154.002,154.000.61%4,433,300
Nov 26, 20252,120.002,158.002,071.002,141.002,141.001.95%4,575,900
Nov 25, 20252,291.002,293.002,095.002,100.002,100.00-6.29%5,814,200
Nov 21, 20252,319.002,350.002,222.002,241.002,241.00-11.04%7,574,600
Nov 20, 20252,460.002,520.002,415.002,519.002,519.0010.10%6,968,300
Nov 19, 20252,328.002,350.002,222.002,288.002,288.00-3.78%6,273,500
Nov 18, 20252,477.002,514.002,357.002,378.002,378.00-5.90%5,500,300
Nov 17, 20252,384.002,548.002,384.002,527.002,527.006.04%6,844,600
Nov 14, 20252,452.002,466.002,368.002,383.002,383.00-6.44%6,666,200
Nov 13, 20252,478.002,569.002,413.002,547.002,547.001.92%7,079,100
Nov 12, 20252,590.002,610.002,445.002,499.002,499.00-5.05%8,125,700
Nov 11, 20252,784.002,871.002,577.002,632.002,632.001.27%19,209,100
Nov 10, 20252,499.002,599.002,474.002,599.002,599.0023.82%13,015,500
Nov 7, 20252,121.002,148.002,079.002,099.002,099.00-3.32%3,763,200
Nov 6, 20252,220.002,274.002,153.002,171.002,171.001.35%4,051,300
Nov 5, 20252,103.002,173.002,037.002,142.002,142.00-6.99%6,603,300
Nov 4, 20252,425.002,441.002,303.002,303.002,303.00-3.03%8,102,200
Oct 31, 20252,270.002,396.002,260.002,375.002,375.004.63%9,480,000
Oct 30, 20252,213.002,310.002,200.002,270.002,270.000.31%9,290,000
Oct 29, 20252,128.002,268.002,121.002,263.002,263.008.43%8,271,400
Oct 28, 20252,151.002,179.002,072.002,087.002,087.00-3.16%3,044,600
Oct 27, 20252,132.002,156.002,090.002,155.002,155.003.51%4,595,700
Oct 24, 20252,019.002,084.002,012.002,082.002,082.004.15%3,113,000
Oct 23, 20251,990.002,022.001,972.001,999.001,999.00-1.77%2,721,700
Oct 22, 20252,075.002,079.002,008.002,035.002,035.00-2.58%2,948,800
Oct 21, 20252,130.002,132.002,053.002,089.002,089.00-1.23%3,949,100
Oct 20, 20252,051.002,127.002,041.002,115.002,115.004.65%3,588,000
Oct 17, 20252,075.002,076.002,006.002,021.002,021.00-4.62%3,592,500
Oct 16, 20252,080.002,152.002,040.002,119.002,119.003.57%5,641,400
Oct 15, 20252,041.002,069.002,013.002,046.002,046.000.64%4,524,700
Oct 14, 20252,134.002,190.002,033.002,033.002,033.00-5.18%6,078,600
Oct 10, 20252,222.002,230.002,125.002,144.002,144.00-3.77%3,443,000
Oct 9, 20252,325.002,345.002,228.002,228.002,228.00-1.72%4,719,700
Oct 8, 20252,220.002,308.002,210.002,267.002,267.00-1.22%5,521,500