Towa Pharmaceutical Co., Ltd. 4553
TSE · Japan · Health Technology
¥3,495.00-75.00 (-2.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,495.00 | -2.10% | ¥3,520.00 | ¥3,555.00 | ¥3,485.00 | 97.60K |
| 2026-10-01 | ¥3,570.00 | -1.52% | ¥3,620.00 | ¥3,620.00 | ¥3,530.00 | 71.30K |
| 2026-09-30 | ¥3,625.00 | +0.83% | ¥3,565.00 | ¥3,650.00 | ¥3,530.00 | 107.40K |
| 2026-09-29 | ¥3,595.00 | -2.44% | ¥3,655.00 | ¥3,655.00 | ¥3,550.00 | 91.70K |
| 2026-09-28 | ¥3,685.00 | -0.67% | ¥3,760.00 | ¥3,760.00 | ¥3,660.00 | 105.40K |
| 2026-09-25 | ¥3,710.00 | +0.27% | ¥3,740.00 | ¥3,765.00 | ¥3,710.00 | 89.50K |
| 2026-09-24 | ¥3,700.00 | -0.27% | ¥3,720.00 | ¥3,750.00 | ¥3,685.00 | 98.10K |
| 2026-09-18 | ¥3,710.00 | -2.11% | ¥3,790.00 | ¥3,800.00 | ¥3,680.00 | 153.80K |
| 2026-09-17 | ¥3,790.00 | +5.28% | ¥3,635.00 | ¥3,810.00 | ¥3,635.00 | 153.20K |
| 2026-09-16 | ¥3,600.00 | -0.69% | ¥3,635.00 | ¥3,640.00 | ¥3,580.00 | 88.40K |
| 2026-09-15 | ¥3,625.00 | +2.11% | ¥3,570.00 | ¥3,645.00 | ¥3,570.00 | 156.90K |
| 2026-09-14 | ¥3,550.00 | +0.85% | ¥3,470.00 | ¥3,550.00 | ¥3,440.00 | 106.40K |
| 2026-09-11 | ¥3,520.00 | -0.42% | ¥3,500.00 | ¥3,535.00 | ¥3,440.00 | 122.40K |
| 2026-09-10 | ¥3,535.00 | +1.14% | ¥3,480.00 | ¥3,535.00 | ¥3,440.00 | 107.20K |
| 2026-09-09 | ¥3,495.00 | +0.87% | ¥3,480.00 | ¥3,535.00 | ¥3,465.00 | 111.60K |
| 2026-09-08 | ¥3,465.00 | -3.21% | ¥3,550.00 | ¥3,555.00 | ¥3,465.00 | 96.50K |
| 2026-09-07 | ¥3,580.00 | 0.00% | ¥3,575.00 | ¥3,605.00 | ¥3,540.00 | 109.00K |
| 2026-09-04 | ¥3,580.00 | -1.92% | ¥3,600.00 | ¥3,615.00 | ¥3,550.00 | 145.30K |
| 2026-09-03 | ¥3,650.00 | +0.27% | ¥3,660.00 | ¥3,745.00 | ¥3,630.00 | 83.20K |
| 2026-09-02 | ¥3,640.00 | -4.59% | ¥3,780.00 | ¥3,795.00 | ¥3,640.00 | 141.60K |
| 2026-09-01 | ¥3,815.00 | -1.93% | ¥3,890.00 | ¥3,905.00 | ¥3,800.00 | 122.80K |
| 2026-08-31 | ¥3,890.00 | -1.14% | ¥3,915.00 | ¥3,940.00 | ¥3,870.00 | 114.70K |
| 2026-08-28 | ¥3,935.00 | +0.13% | ¥3,930.00 | ¥3,995.00 | ¥3,920.00 | 91.60K |
| 2026-08-27 | ¥3,930.00 | -0.76% | ¥3,940.00 | ¥3,970.00 | ¥3,880.00 | 75.80K |
| 2026-08-26 | ¥3,960.00 | +1.93% | ¥3,910.00 | ¥3,965.00 | ¥3,885.00 | 81.50K |
| 2026-08-25 | ¥3,885.00 | +0.26% | ¥3,880.00 | ¥3,945.00 | ¥3,860.00 | 89.50K |
| 2026-08-24 | ¥3,875.00 | -0.51% | ¥3,895.00 | ¥3,905.00 | ¥3,850.00 | 77.90K |
| 2026-08-21 | ¥3,895.00 | +0.78% | ¥3,895.00 | ¥3,935.00 | ¥3,850.00 | 105.10K |
| 2026-08-20 | ¥3,865.00 | +2.66% | ¥3,835.00 | ¥3,865.00 | ¥3,795.00 | 81.80K |
| 2026-08-19 | ¥3,765.00 | -1.70% | ¥3,880.00 | ¥3,890.00 | ¥3,735.00 | 86.30K |
| 2026-08-18 | ¥3,830.00 | +3.10% | ¥3,715.00 | ¥3,855.00 | ¥3,710.00 | 130.90K |
| 2026-08-17 | ¥3,715.00 | -2.11% | ¥3,790.00 | ¥3,805.00 | ¥3,695.00 | 84.40K |
| 2026-08-14 | ¥3,795.00 | +0.26% | ¥3,760.00 | ¥3,830.00 | ¥3,755.00 | 104.20K |
| 2026-08-13 | ¥3,785.00 | +2.30% | ¥3,810.00 | ¥3,830.00 | ¥3,745.00 | 113.50K |
| 2026-08-12 | ¥3,700.00 | -0.13% | ¥3,725.00 | ¥3,740.00 | ¥3,670.00 | 211.00K |
| 2026-08-10 | ¥3,705.00 | -6.20% | ¥3,880.00 | ¥3,880.00 | ¥3,705.00 | 209.10K |
| 2026-08-07 | ¥3,950.00 | +0.25% | ¥3,925.00 | ¥3,985.00 | ¥3,635.00 | 259.30K |
| 2026-08-06 | ¥3,940.00 | +2.20% | ¥3,820.00 | ¥3,955.00 | ¥3,805.00 | 84.40K |
| 2026-08-05 | ¥3,855.00 | -0.39% | ¥3,910.00 | ¥3,910.00 | ¥3,815.00 | 77.60K |
| 2026-08-04 | ¥3,870.00 | -1.02% | ¥3,870.00 | ¥3,885.00 | ¥3,830.00 | 64.80K |
| 2026-08-03 | ¥3,910.00 | -2.37% | ¥4,000.00 | ¥4,000.00 | ¥3,855.00 | 91.30K |
| 2026-07-31 | ¥4,005.00 | -3.38% | ¥4,100.00 | ¥4,120.00 | ¥4,005.00 | 87.50K |
| 2026-07-30 | ¥4,145.00 | -2.13% | ¥4,200.00 | ¥4,210.00 | ¥4,110.00 | 91.60K |
| 2026-07-29 | ¥4,235.00 | +2.79% | ¥4,170.00 | ¥4,275.00 | ¥4,070.00 | 196.20K |
| 2026-07-28 | ¥4,120.00 | -0.60% | ¥4,170.00 | ¥4,170.00 | ¥4,075.00 | 128.30K |
| 2026-07-27 | ¥4,145.00 | +0.73% | ¥4,120.00 | ¥4,160.00 | ¥4,090.00 | 113.80K |
| 2026-07-24 | ¥4,115.00 | 0.00% | ¥4,110.00 | ¥4,135.00 | ¥4,085.00 | 108.60K |
| 2026-07-23 | ¥4,115.00 | -2.14% | ¥4,205.00 | ¥4,205.00 | ¥4,085.00 | 69.30K |
| 2026-07-22 | ¥4,205.00 | -1.41% | ¥4,265.00 | ¥4,270.00 | ¥4,185.00 | 106.90K |
| 2026-07-21 | ¥4,265.00 | +1.79% | ¥4,230.00 | ¥4,320.00 | ¥4,195.00 | 155.00K |
| 2026-07-17 | ¥4,190.00 | -0.24% | ¥4,200.00 | ¥4,230.00 | ¥4,100.00 | 166.40K |
| 2026-07-16 | ¥4,200.00 | +2.07% | ¥4,160.00 | ¥4,225.00 | ¥4,115.00 | 96.50K |
| 2026-07-15 | ¥4,115.00 | -0.48% | ¥4,150.00 | ¥4,155.00 | ¥4,090.00 | 66.40K |
| 2026-07-14 | ¥4,135.00 | +2.35% | ¥4,015.00 | ¥4,160.00 | ¥3,970.00 | 146.70K |
| 2026-07-13 | ¥4,040.00 | +0.37% | ¥4,025.00 | ¥4,060.00 | ¥3,970.00 | 114.50K |
| 2026-07-10 | ¥4,025.00 | +0.88% | ¥4,035.00 | ¥4,055.00 | ¥3,985.00 | 132.80K |
| 2026-07-09 | ¥3,990.00 | -1.72% | ¥4,060.00 | ¥4,060.00 | ¥3,970.00 | 112.90K |
| 2026-07-08 | ¥4,060.00 | -1.34% | ¥4,165.00 | ¥4,195.00 | ¥4,045.00 | 139.10K |
| 2026-07-07 | ¥4,115.00 | -1.56% | ¥4,165.00 | ¥4,170.00 | ¥4,015.00 | 198.00K |
| 2026-07-06 | ¥4,180.00 | +6.50% | ¥4,045.00 | ¥4,220.00 | ¥4,040.00 | 205.50K |
| 2026-07-03 | ¥3,925.00 | +0.64% | ¥3,920.00 | ¥3,945.00 | ¥3,900.00 | 104.60K |
| 2026-07-02 | ¥3,900.00 | +2.09% | ¥3,890.00 | ¥3,950.00 | ¥3,870.00 | 122.80K |
| 2026-07-01 | ¥3,820.00 | +0.13% | ¥3,795.00 | ¥3,880.00 | ¥3,760.00 | 129.50K |
| 2026-06-30 | ¥3,815.00 | +0.66% | ¥3,800.00 | ¥3,855.00 | ¥3,740.00 | 197.10K |
| 2026-06-29 | ¥3,790.00 | +1.07% | ¥3,810.00 | ¥3,840.00 | ¥3,710.00 | 128.10K |
| 2026-06-26 | ¥3,750.00 | -2.22% | ¥3,865.00 | ¥3,865.00 | ¥3,690.00 | 150.10K |
| 2026-06-25 | ¥3,835.00 | -0.26% | ¥3,840.00 | ¥3,880.00 | ¥3,780.00 | 265.60K |
| 2026-06-24 | ¥3,845.00 | +0.26% | ¥3,890.00 | ¥3,900.00 | ¥3,835.00 | 90.30K |
| 2026-06-23 | ¥3,835.00 | +1.19% | ¥3,830.00 | ¥3,890.00 | ¥3,810.00 | 136.80K |
| 2026-06-22 | ¥3,790.00 | +2.71% | ¥3,690.00 | ¥3,840.00 | ¥3,680.00 | 152.90K |
| 2026-06-19 | ¥3,690.00 | +0.54% | ¥3,665.00 | ¥3,715.00 | ¥3,610.00 | 181.50K |
| 2026-06-18 | ¥3,670.00 | -2.65% | ¥3,800.00 | ¥3,810.00 | ¥3,670.00 | 87.10K |
| 2026-06-17 | ¥3,770.00 | -2.71% | ¥3,850.00 | ¥3,875.00 | ¥3,765.00 | 121.00K |
| 2026-06-16 | ¥3,875.00 | -1.02% | ¥3,915.00 | ¥3,935.00 | ¥3,875.00 | 103.10K |
| 2026-06-15 | ¥3,915.00 | +4.26% | ¥4,005.00 | ¥4,105.00 | ¥3,900.00 | 176.30K |
| 2026-06-12 | ¥3,755.00 | -0.66% | ¥3,800.00 | ¥3,810.00 | ¥3,715.00 | 147.20K |
| 2026-06-11 | ¥3,780.00 | +1.07% | ¥3,760.00 | ¥3,780.00 | ¥3,680.00 | 101.70K |
| 2026-06-10 | ¥3,740.00 | +1.08% | ¥3,725.00 | ¥3,770.00 | ¥3,710.00 | 125.50K |
| 2026-06-09 | ¥3,700.00 | 0.00% | ¥3,700.00 | ¥3,735.00 | ¥3,660.00 | 65.40K |
| 2026-06-08 | ¥3,700.00 | +1.09% | ¥3,650.00 | ¥3,700.00 | ¥3,600.00 | 148.50K |
| 2026-06-05 | ¥3,660.00 | -1.48% | ¥3,770.00 | ¥3,770.00 | ¥3,645.00 | 142.60K |
| 2026-06-04 | ¥3,715.00 | -1.72% | ¥3,790.00 | ¥3,820.00 | ¥3,715.00 | 138.80K |
| 2026-06-03 | ¥3,780.00 | +2.16% | ¥3,770.00 | ¥3,835.00 | ¥3,685.00 | 167.30K |
| 2026-06-02 | ¥3,700.00 | -4.02% | ¥3,785.00 | ¥3,835.00 | ¥3,700.00 | 126.80K |
| 2026-06-01 | ¥3,855.00 | -2.41% | ¥3,880.00 | ¥3,885.00 | ¥3,740.00 | 165.40K |
| 2026-05-29 | ¥3,950.00 | +2.33% | ¥3,860.00 | ¥3,955.00 | ¥3,815.00 | 143.30K |
| 2026-05-28 | ¥3,860.00 | -1.40% | ¥3,930.00 | ¥3,930.00 | ¥3,800.00 | 130.30K |
| 2026-05-27 | ¥3,915.00 | +0.64% | ¥3,850.00 | ¥3,935.00 | ¥3,840.00 | 90.80K |
| 2026-05-26 | ¥3,890.00 | -1.14% | ¥3,885.00 | ¥3,915.00 | ¥3,850.00 | 101.30K |
| 2026-05-25 | ¥3,935.00 | +1.16% | ¥3,950.00 | ¥3,985.00 | ¥3,910.00 | 116.30K |