The Towa Bank, Ltd. (TYO:8558)
Japan
· Delayed Price · Currency is JPY 1,088.00
+59.00 (5.73%)
Apr 28, 2026, 3:30 PM JST
The Towa Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,039.00 | 1,089.00 | 1,034.00 | 1,088.00 | 1,088.00 | 5.73% | 207,400 |
| Apr 27, 2026 | 1,034.00 | 1,034.00 | 1,010.00 | 1,029.00 | 1,029.00 | -0.48% | 109,800 |
| Apr 24, 2026 | 1,054.00 | 1,055.00 | 1,030.00 | 1,034.00 | 1,034.00 | -1.34% | 94,900 |
| Apr 23, 2026 | 1,048.00 | 1,052.00 | 1,034.00 | 1,048.00 | 1,048.00 | -0.47% | 99,300 |
| Apr 22, 2026 | 1,098.00 | 1,098.00 | 1,049.00 | 1,053.00 | 1,053.00 | -4.27% | 136,700 |
| Apr 21, 2026 | 1,138.00 | 1,139.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.17% | 160,600 |
| Apr 20, 2026 | 1,151.00 | 1,153.00 | 1,132.00 | 1,136.00 | 1,136.00 | -1.30% | 87,000 |
| Apr 17, 2026 | 1,168.00 | 1,175.00 | 1,146.00 | 1,151.00 | 1,151.00 | -1.62% | 94,700 |
| Apr 16, 2026 | 1,158.00 | 1,183.00 | 1,158.00 | 1,170.00 | 1,170.00 | 1.39% | 118,700 |
| Apr 15, 2026 | 1,145.00 | 1,170.00 | 1,145.00 | 1,154.00 | 1,154.00 | 2.30% | 148,000 |
| Apr 14, 2026 | 1,135.00 | 1,138.00 | 1,123.00 | 1,128.00 | 1,128.00 | -0.09% | 106,600 |
| Apr 13, 2026 | 1,120.00 | 1,135.00 | 1,110.00 | 1,129.00 | 1,129.00 | 0.71% | 79,500 |
| Apr 10, 2026 | 1,126.00 | 1,150.00 | 1,118.00 | 1,121.00 | 1,121.00 | 0.63% | 133,100 |
| Apr 9, 2026 | 1,120.00 | 1,139.00 | 1,104.00 | 1,114.00 | 1,114.00 | -1.42% | 254,600 |
| Apr 8, 2026 | 1,127.00 | 1,134.00 | 1,109.00 | 1,130.00 | 1,130.00 | 4.24% | 197,100 |
| Apr 7, 2026 | 1,078.00 | 1,108.00 | 1,066.00 | 1,084.00 | 1,084.00 | 1.88% | 180,100 |
| Apr 6, 2026 | 1,069.00 | 1,086.00 | 1,062.00 | 1,064.00 | 1,064.00 | -0.56% | 256,800 |
| Apr 3, 2026 | 1,084.00 | 1,085.00 | 1,062.00 | 1,070.00 | 1,070.00 | 0.85% | 134,200 |
| Apr 2, 2026 | 1,100.00 | 1,114.00 | 1,057.00 | 1,061.00 | 1,061.00 | -1.67% | 128,100 |
| Apr 1, 2026 | 1,058.00 | 1,082.00 | 1,037.00 | 1,079.00 | 1,079.00 | 8.99% | 228,700 |
| Mar 31, 2026 | 991.00 | 1,028.00 | 988.00 | 990.00 | 990.00 | -1.98% | 179,200 |
| Mar 30, 2026 | 973.00 | 1,013.00 | 971.00 | 1,010.00 | 1,010.00 | -5.43% | 381,500 |
| Mar 27, 2026 | 1,050.00 | 1,081.00 | 1,050.00 | 1,068.00 | 1,033.00 | 0.56% | 232,900 |
| Mar 26, 2026 | 1,078.00 | 1,089.00 | 1,047.00 | 1,062.00 | 1,027.20 | -1.67% | 137,400 |
| Mar 25, 2026 | 1,040.00 | 1,085.00 | 1,040.00 | 1,080.00 | 1,044.61 | 5.47% | 230,300 |
| Mar 24, 2026 | 1,029.00 | 1,035.00 | 1,014.00 | 1,024.00 | 990.44 | 2.91% | 149,100 |
| Mar 23, 2026 | 1,027.00 | 1,032.00 | 992.00 | 995.00 | 962.39 | -5.69% | 284,400 |
| Mar 19, 2026 | 1,047.00 | 1,070.00 | 1,040.00 | 1,055.00 | 1,020.43 | -2.04% | 294,400 |
| Mar 18, 2026 | 1,055.00 | 1,078.00 | 1,052.00 | 1,077.00 | 1,041.71 | 4.06% | 214,200 |
| Mar 17, 2026 | 1,049.00 | 1,057.00 | 1,029.00 | 1,035.00 | 1,001.08 | 0.19% | 217,000 |
| Mar 16, 2026 | 1,023.00 | 1,046.00 | 1,006.00 | 1,033.00 | 999.15 | -0.29% | 459,900 |
| Mar 13, 2026 | 1,008.00 | 1,047.00 | 1,008.00 | 1,036.00 | 1,002.05 | -0.19% | 145,300 |
| Mar 12, 2026 | 1,055.00 | 1,072.00 | 1,032.00 | 1,038.00 | 1,003.98 | -4.24% | 136,300 |
| Mar 11, 2026 | 1,100.00 | 1,114.00 | 1,084.00 | 1,084.00 | 1,048.48 | -0.55% | 109,900 |
| Mar 10, 2026 | 1,070.00 | 1,099.00 | 1,052.00 | 1,090.00 | 1,054.28 | 4.81% | 170,800 |
| Mar 9, 2026 | 1,004.00 | 1,049.00 | 1,002.00 | 1,040.00 | 1,005.92 | -6.47% | 277,400 |
| Mar 6, 2026 | 1,081.00 | 1,113.00 | 1,064.00 | 1,112.00 | 1,075.56 | 0.27% | 150,400 |
| Mar 5, 2026 | 1,087.00 | 1,119.00 | 1,079.00 | 1,109.00 | 1,072.66 | 7.36% | 218,000 |
| Mar 4, 2026 | 1,064.00 | 1,090.00 | 1,010.00 | 1,033.00 | 999.15 | -8.10% | 329,700 |
| Mar 3, 2026 | 1,156.00 | 1,165.00 | 1,124.00 | 1,124.00 | 1,087.16 | -2.77% | 184,200 |
| Mar 2, 2026 | 1,156.00 | 1,167.00 | 1,135.00 | 1,156.00 | 1,118.12 | -6.09% | 333,400 |
| Feb 27, 2026 | 1,192.00 | 1,231.00 | 1,182.00 | 1,231.00 | 1,190.66 | 3.97% | 170,800 |
| Feb 26, 2026 | 1,176.00 | 1,195.00 | 1,170.00 | 1,184.00 | 1,145.20 | 1.37% | 128,800 |
| Feb 25, 2026 | 1,201.00 | 1,202.00 | 1,161.00 | 1,168.00 | 1,129.72 | -2.83% | 203,200 |
| Feb 24, 2026 | 1,231.00 | 1,231.00 | 1,179.00 | 1,202.00 | 1,162.61 | -2.59% | 209,100 |
| Feb 20, 2026 | 1,203.00 | 1,235.00 | 1,200.00 | 1,234.00 | 1,193.56 | 0.98% | 251,300 |
| Feb 19, 2026 | 1,179.00 | 1,224.00 | 1,170.00 | 1,222.00 | 1,181.95 | 4.53% | 165,200 |
| Feb 18, 2026 | 1,175.00 | 1,175.00 | 1,154.00 | 1,169.00 | 1,130.69 | 1.12% | 138,700 |
| Feb 17, 2026 | 1,189.00 | 1,200.00 | 1,156.00 | 1,156.00 | 1,118.12 | -3.75% | 167,000 |
| Feb 16, 2026 | 1,202.00 | 1,205.00 | 1,175.00 | 1,201.00 | 1,161.64 | -0.08% | 165,800 |
| Feb 13, 2026 | 1,240.00 | 1,255.00 | 1,197.00 | 1,202.00 | 1,162.61 | -4.98% | 315,500 |
| Feb 12, 2026 | 1,200.00 | 1,267.00 | 1,198.00 | 1,265.00 | 1,223.54 | 5.15% | 245,900 |
| Feb 10, 2026 | 1,224.00 | 1,234.00 | 1,203.00 | 1,203.00 | 1,163.58 | -0.41% | 206,900 |
| Feb 9, 2026 | 1,210.00 | 1,214.00 | 1,176.00 | 1,208.00 | 1,168.41 | 2.55% | 308,700 |
| Feb 6, 2026 | 1,182.00 | 1,182.00 | 1,146.00 | 1,178.00 | 1,139.40 | -0.67% | 318,400 |
| Feb 5, 2026 | 1,182.00 | 1,198.00 | 1,171.00 | 1,186.00 | 1,147.13 | 1.89% | 193,000 |
| Feb 4, 2026 | 1,170.00 | 1,175.00 | 1,128.00 | 1,164.00 | 1,125.85 | 0.43% | 292,400 |
| Feb 3, 2026 | 1,146.00 | 1,165.00 | 1,130.00 | 1,159.00 | 1,121.02 | 3.85% | 192,000 |
| Feb 2, 2026 | 1,161.00 | 1,174.00 | 1,111.00 | 1,116.00 | 1,079.43 | -3.04% | 200,000 |
| Jan 30, 2026 | 1,149.00 | 1,156.00 | 1,141.00 | 1,151.00 | 1,113.28 | 0.96% | 97,900 |
| Jan 29, 2026 | 1,122.00 | 1,148.00 | 1,113.00 | 1,140.00 | 1,102.64 | 0.80% | 161,700 |
| Jan 28, 2026 | 1,135.00 | 1,145.00 | 1,122.00 | 1,131.00 | 1,093.94 | -2.08% | 121,100 |
| Jan 27, 2026 | 1,148.00 | 1,155.00 | 1,132.00 | 1,155.00 | 1,117.15 | 0.17% | 116,000 |
| Jan 26, 2026 | 1,162.00 | 1,172.00 | 1,148.00 | 1,153.00 | 1,115.21 | -4.32% | 226,300 |
| Jan 23, 2026 | 1,191.00 | 1,211.00 | 1,191.00 | 1,205.00 | 1,165.51 | 1.18% | 118,400 |
| Jan 22, 2026 | 1,186.00 | 1,209.00 | 1,176.00 | 1,191.00 | 1,151.97 | 2.14% | 137,800 |
| Jan 21, 2026 | 1,171.00 | 1,172.00 | 1,148.00 | 1,166.00 | 1,127.79 | -2.67% | 225,400 |
| Jan 20, 2026 | 1,212.00 | 1,212.00 | 1,193.00 | 1,198.00 | 1,158.74 | -1.40% | 118,800 |
| Jan 19, 2026 | 1,216.00 | 1,235.00 | 1,198.00 | 1,215.00 | 1,175.18 | -0.08% | 132,900 |
| Jan 16, 2026 | 1,212.00 | 1,223.00 | 1,206.00 | 1,216.00 | 1,176.15 | 0.91% | 119,600 |
| Jan 15, 2026 | 1,184.00 | 1,212.00 | 1,180.00 | 1,205.00 | 1,165.51 | 1.95% | 137,300 |
| Jan 14, 2026 | 1,180.00 | 1,187.00 | 1,153.00 | 1,182.00 | 1,143.26 | 0.85% | 135,700 |
| Jan 13, 2026 | 1,179.00 | 1,179.00 | 1,152.00 | 1,172.00 | 1,133.59 | 1.82% | 162,600 |
| Jan 9, 2026 | 1,140.00 | 1,160.00 | 1,140.00 | 1,151.00 | 1,113.28 | 1.68% | 149,500 |
| Jan 8, 2026 | 1,128.00 | 1,154.00 | 1,126.00 | 1,132.00 | 1,094.90 | -0.18% | 126,800 |
| Jan 7, 2026 | 1,111.00 | 1,140.00 | 1,107.00 | 1,134.00 | 1,096.84 | 2.16% | 162,900 |
| Jan 6, 2026 | 1,104.00 | 1,124.00 | 1,104.00 | 1,110.00 | 1,073.62 | 1.09% | 148,900 |
| Jan 5, 2026 | 1,087.00 | 1,103.00 | 1,087.00 | 1,098.00 | 1,062.02 | 1.95% | 120,600 |
| Dec 30, 2025 | 1,075.00 | 1,110.00 | 1,068.00 | 1,077.00 | 1,041.71 | -0.83% | 238,600 |
| Dec 29, 2025 | 1,055.00 | 1,086.00 | 1,043.00 | 1,086.00 | 1,050.41 | 3.43% | 156,500 |
| Dec 26, 2025 | 1,042.00 | 1,061.00 | 1,039.00 | 1,050.00 | 1,015.59 | 0.29% | 135,700 |
| Dec 25, 2025 | 1,040.00 | 1,050.00 | 1,025.00 | 1,047.00 | 1,012.69 | 1.26% | 97,800 |
| Dec 24, 2025 | 1,044.00 | 1,049.00 | 1,026.00 | 1,034.00 | 1,000.11 | -0.96% | 77,700 |
| Dec 23, 2025 | 1,025.00 | 1,050.00 | 1,025.00 | 1,044.00 | 1,009.79 | 1.85% | 107,500 |
| Dec 22, 2025 | 1,045.00 | 1,046.00 | 1,023.00 | 1,025.00 | 991.41 | -0.77% | 129,800 |
| Dec 19, 2025 | 1,014.00 | 1,033.00 | 1,012.00 | 1,033.00 | 999.15 | 1.67% | 177,300 |
| Dec 18, 2025 | 993.00 | 1,016.00 | 988.00 | 1,016.00 | 982.70 | 2.01% | 140,300 |
| Dec 17, 2025 | 1,009.00 | 1,009.00 | 985.00 | 996.00 | 963.36 | -0.70% | 287,100 |
| Dec 16, 2025 | 1,040.00 | 1,040.00 | 999.00 | 1,003.00 | 970.13 | -3.09% | 178,300 |
| Dec 15, 2025 | 1,015.00 | 1,042.00 | 1,008.00 | 1,035.00 | 1,001.08 | 2.58% | 127,400 |
| Dec 12, 2025 | 1,012.00 | 1,022.00 | 1,005.00 | 1,009.00 | 975.93 | 1.71% | 111,500 |
| Dec 11, 2025 | 1,019.00 | 1,024.00 | 992.00 | 992.00 | 959.49 | -1.78% | 131,200 |
| Dec 10, 2025 | 1,020.00 | 1,020.00 | 999.00 | 1,010.00 | 976.90 | -0.30% | 132,700 |
| Dec 9, 2025 | 1,022.00 | 1,031.00 | 1,009.00 | 1,013.00 | 979.80 | -0.98% | 92,900 |
| Dec 8, 2025 | 1,027.00 | 1,032.00 | 1,011.00 | 1,023.00 | 989.47 | 0.49% | 90,200 |
| Dec 5, 2025 | 1,022.00 | 1,030.00 | 1,012.00 | 1,018.00 | 984.64 | -1.45% | 68,700 |
| Dec 4, 2025 | 1,001.00 | 1,037.00 | 997.00 | 1,033.00 | 999.15 | 3.09% | 151,900 |
| Dec 3, 2025 | 1,008.00 | 1,008.00 | 988.00 | 1,002.00 | 969.16 | -0.50% | 112,200 |
| Dec 2, 2025 | 1,039.00 | 1,044.00 | 1,005.00 | 1,007.00 | 974.00 | -2.42% | 163,700 |
| Dec 1, 2025 | 1,018.00 | 1,048.00 | 1,012.00 | 1,032.00 | 998.18 | 1.98% | 264,900 |