Skip to main content
TOWA Corporation (TYO:6315)
Japan flag Japan · Delayed Price · Currency is JPY
2,870.00
+128.00 (4.67%)
Apr 28, 2026, 3:30 PM JST

TOWA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,892.003,020.002,844.002,870.002,870.004.67%10,281,900
Apr 27, 20262,656.002,779.002,604.002,742.002,742.005.50%3,249,900
Apr 24, 20262,630.002,677.002,584.002,599.002,599.000.12%2,056,600
Apr 23, 20262,712.002,727.002,542.002,596.002,596.00-0.08%2,826,000
Apr 22, 20262,621.002,653.002,583.002,598.002,598.00-0.84%1,999,200
Apr 21, 20262,629.002,646.002,584.002,620.002,620.00-1,905,400
Apr 20, 20262,635.002,665.002,601.002,620.002,620.00-0.57%1,858,100
Apr 17, 20262,730.002,733.002,635.002,635.002,635.00-5.22%2,843,800
Apr 16, 20262,750.002,784.002,702.002,780.002,780.002.55%2,577,800
Apr 15, 20262,833.002,835.002,700.002,711.002,711.00-2.59%3,042,000
Apr 14, 20262,754.002,846.002,739.002,783.002,783.004.86%3,635,200
Apr 13, 20262,695.002,719.002,623.002,654.002,654.00-3.07%2,361,100
Apr 10, 20262,667.002,775.002,652.002,738.002,738.008.31%5,501,800
Apr 9, 20262,459.002,563.002,440.002,528.002,528.00-0.71%3,672,400
Apr 8, 20262,429.002,563.002,374.002,546.002,546.0011.72%3,591,600
Apr 7, 20262,321.002,343.002,269.002,279.002,279.00-1.30%1,420,500
Apr 6, 20262,312.002,364.002,309.002,309.002,309.00-0.99%1,922,600
Apr 3, 20262,404.002,425.002,322.002,332.002,332.000.95%1,479,900
Apr 2, 20262,375.002,435.002,309.002,310.002,310.00-3.19%2,974,000
Apr 1, 20262,348.002,386.002,312.002,386.002,386.007.53%1,931,400
Mar 31, 20262,215.002,302.002,181.002,219.002,219.00-3.14%2,390,300
Mar 30, 20262,276.002,296.002,226.002,291.002,291.00-4.38%2,339,400
Mar 27, 20262,361.002,396.002,312.002,396.002,376.00-1.03%2,065,600
Mar 26, 20262,491.002,508.002,396.002,421.002,400.79-3.47%2,106,900
Mar 25, 20262,498.002,553.002,476.002,508.002,487.074.02%2,016,300
Mar 24, 20262,458.002,467.002,345.002,411.002,390.871.13%1,770,400
Mar 23, 20262,428.002,475.002,363.002,384.002,364.10-5.96%2,666,400
Mar 19, 20262,575.002,619.002,523.002,535.002,513.84-5.09%2,252,000
Mar 18, 20262,566.002,671.002,563.002,671.002,648.706.67%2,296,700
Mar 17, 20262,645.002,645.002,501.002,504.002,483.10-3.51%1,544,800
Mar 16, 20262,603.002,623.002,505.002,595.002,573.340.78%1,910,000
Mar 13, 20262,555.002,589.002,530.002,575.002,553.51-1.53%1,854,500
Mar 12, 20262,650.002,695.002,576.002,615.002,593.17-2.86%2,324,900
Mar 11, 20262,664.002,758.002,641.002,692.002,669.531.93%2,239,000
Mar 10, 20262,637.002,660.002,574.002,641.002,618.956.02%2,410,800
Mar 9, 20262,558.002,600.002,392.002,491.002,470.21-11.29%4,035,600
Mar 6, 20262,683.002,810.002,662.002,808.002,784.562.44%2,592,900
Mar 5, 20262,700.002,786.002,626.002,741.002,718.127.36%2,986,100
Mar 4, 20262,681.002,725.002,470.002,553.002,531.69-8.89%4,862,000
Mar 3, 20262,944.003,005.002,798.002,802.002,778.61-4.89%3,403,500
Mar 2, 20262,898.002,955.002,844.002,946.002,921.41-2.13%3,166,000
Feb 27, 20262,908.003,020.002,845.003,010.002,984.87-1.47%3,368,600
Feb 26, 20262,973.003,055.002,881.003,055.003,029.503.63%5,184,300
Feb 25, 20262,859.002,978.002,857.002,948.002,923.394.17%3,599,000
Feb 24, 20262,870.002,938.002,809.002,830.002,806.38-2.72%2,873,700
Feb 20, 20262,769.003,025.002,760.002,909.002,884.724.15%6,089,700
Feb 19, 20262,775.002,812.002,727.002,793.002,769.692.08%2,663,400
Feb 18, 20262,752.002,770.002,706.002,736.002,713.16-0.69%2,091,200
Feb 17, 20262,824.002,869.002,719.002,755.002,732.00-1.68%2,699,600
Feb 16, 20262,715.002,831.002,705.002,802.002,778.614.55%3,840,100
Feb 13, 20262,819.002,850.002,680.002,680.002,657.63-6.59%4,381,300
Feb 12, 20262,893.002,962.002,845.002,869.002,845.050.56%4,044,100
Feb 10, 20262,953.002,979.002,830.002,853.002,829.19-1.72%5,089,700
Feb 9, 20263,000.003,125.002,793.002,903.002,878.77-2.97%13,938,300
Feb 6, 20262,920.003,060.002,860.002,992.002,967.030.91%3,991,400
Feb 5, 20262,910.002,984.002,884.002,965.002,940.250.30%3,026,500
Feb 4, 20262,907.002,974.002,872.002,956.002,931.33-0.64%2,532,100
Feb 3, 20262,970.002,997.002,888.002,975.002,950.173.66%3,462,400
Feb 2, 20262,901.003,015.002,855.002,870.002,846.04-3.79%4,058,400
Jan 30, 20263,060.003,060.002,930.002,983.002,958.10-2.83%3,859,800
Jan 29, 20263,195.003,205.003,000.003,070.003,044.370.49%4,587,600
Jan 28, 20263,095.003,115.002,985.003,055.003,029.50-1.13%2,710,600
Jan 27, 20263,020.003,105.002,985.003,090.003,064.213.00%3,335,800
Jan 26, 20262,990.003,075.002,967.003,000.002,974.96-3,697,900
Jan 23, 20263,045.003,110.002,975.003,000.002,974.96-2.91%4,243,100
Jan 22, 20263,070.003,110.002,981.003,090.003,064.212.66%5,102,200
Jan 21, 20262,889.003,075.002,872.003,010.002,984.871.52%5,584,500
Jan 20, 20263,140.003,140.002,935.002,965.002,940.25-4.97%4,785,000
Jan 19, 20263,020.003,140.002,989.003,120.003,093.962.30%5,231,300
Jan 16, 20263,000.003,050.002,887.003,050.003,024.544.99%7,790,300
Jan 15, 20262,762.002,915.002,741.002,905.002,880.752.14%5,499,900
Jan 14, 20262,729.002,910.002,694.002,844.002,820.2610.28%10,569,000
Jan 13, 20262,619.002,620.002,531.002,579.002,557.472.63%4,919,800
Jan 9, 20262,452.002,515.002,401.002,513.002,492.022.49%5,271,600
Jan 8, 20262,432.002,539.002,386.002,452.002,431.531.53%6,019,900
Jan 7, 20262,403.002,468.002,378.002,415.002,394.841.86%5,268,600
Jan 6, 20262,350.002,454.002,328.002,371.002,351.213.72%6,533,200
Jan 5, 20262,250.002,294.002,238.002,286.002,266.926.33%5,192,300
Dec 30, 20252,133.002,173.002,124.002,150.002,132.05-0.46%2,170,400
Dec 29, 20252,225.002,264.002,153.002,160.002,141.97-2.53%3,961,400
Dec 26, 20252,200.002,302.002,191.002,216.002,197.501.14%7,766,000
Dec 25, 20252,077.002,191.002,073.002,191.002,172.715.54%4,760,000
Dec 24, 20252,001.002,139.001,995.002,076.002,058.674.27%4,871,700
Dec 23, 20252,001.002,019.001,985.001,991.001,974.38-1.34%2,115,200
Dec 22, 20252,010.002,045.001,993.002,018.002,001.162.33%3,258,000
Dec 19, 20251,940.002,004.001,934.001,972.001,955.543.19%3,363,100
Dec 18, 20251,889.001,924.001,872.001,911.001,895.05-1.85%2,370,400
Dec 17, 20251,911.001,955.001,883.001,947.001,930.751.62%2,473,600
Dec 16, 20251,973.001,980.001,911.001,916.001,900.01-3.72%3,047,900
Dec 15, 20251,950.002,019.001,934.001,990.001,973.39-2.93%2,907,100
Dec 12, 20252,041.002,058.002,010.002,050.002,032.891.28%2,508,800
Dec 11, 20252,077.002,098.002,022.002,024.002,007.11-3.44%3,245,500
Dec 10, 20252,172.002,213.002,089.002,096.002,078.50-3.28%3,375,100
Dec 9, 20252,185.002,222.002,160.002,167.002,148.91-1.54%2,932,500
Dec 8, 20252,214.002,220.002,136.002,201.002,182.63-0.45%3,307,800
Dec 5, 20252,140.002,211.002,131.002,211.002,192.541.89%2,750,600
Dec 4, 20252,150.002,262.002,148.002,170.002,151.892.36%5,492,100
Dec 3, 20252,030.002,139.002,028.002,120.002,102.305.95%4,137,400
Dec 2, 20252,042.002,077.002,001.002,001.001,984.30-1.72%3,322,800
Dec 1, 20252,126.002,141.002,030.002,036.002,019.01-4.90%3,959,300