Towa Corporation 6315
TSE · Japan · Producer Manufacturing
¥2,385.00-32.00 (-1.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,417.00 | +5.18% | ¥2,349.00 | ¥2,417.00 | ¥2,330.00 | 3.79M |
| 2026-09-30 | ¥2,298.00 | +2.77% | ¥2,276.00 | ¥2,301.00 | ¥2,250.00 | 2.66M |
| 2026-09-29 | ¥2,236.00 | +1.22% | ¥2,204.00 | ¥2,243.00 | ¥2,197.00 | 2.17M |
| 2026-09-28 | ¥2,209.00 | +0.73% | ¥2,243.00 | ¥2,268.00 | ¥2,209.00 |
| 2.85M |
| 2026-09-25 | ¥2,193.00 | +0.83% | ¥2,191.00 | ¥2,199.00 | ¥2,143.00 | 3.01M |
| 2026-09-24 | ¥2,175.00 | +1.30% | ¥2,182.00 | ¥2,212.00 | ¥2,174.00 | 2.89M |
| 2026-09-18 | ¥2,147.00 | +2.04% | ¥2,139.00 | ¥2,156.00 | ¥2,116.00 | 2.31M |
| 2026-09-17 | ¥2,104.00 | -1.68% | ¥2,156.00 | ¥2,164.00 | ¥2,091.00 | 2.37M |
| 2026-09-16 | ¥2,140.00 | +0.38% | ¥2,102.00 | ¥2,150.00 | ¥2,071.00 | 2.45M |
| 2026-09-15 | ¥2,132.00 | +1.28% | ¥2,050.00 | ¥2,148.00 | ¥2,044.00 | 2.07M |
| 2026-09-14 | ¥2,105.00 | -0.52% | ¥2,041.00 | ¥2,110.00 | ¥2,011.00 | 2.50M |
| 2026-09-11 | ¥2,116.00 | -4.77% | ¥2,140.00 | ¥2,145.00 | ¥2,085.00 | 4.04M |
| 2026-09-10 | ¥2,222.00 | +1.51% | ¥2,175.00 | ¥2,251.00 | ¥2,164.00 | 2.39M |
| 2026-09-09 | ¥2,189.00 | +0.09% | ¥2,209.00 | ¥2,245.00 | ¥2,160.00 | 3.71M |
| 2026-09-08 | ¥2,187.00 | -5.28% | ¥2,300.00 | ¥2,301.00 | ¥2,187.00 | 2.43M |
| 2026-09-07 | ¥2,309.00 | +4.39% | ¥2,267.00 | ¥2,309.00 | ¥2,266.00 | 2.64M |
| 2026-09-04 | ¥2,212.00 | +0.18% | ¥2,210.00 | ¥2,245.00 | ¥2,182.00 | 2.94M |
| 2026-09-03 | ¥2,208.00 | +0.68% | ¥2,203.00 | ¥2,256.00 | ¥2,190.00 | 2.67M |
| 2026-09-02 | ¥2,193.00 | -3.56% | ¥2,229.00 | ¥2,234.00 | ¥2,161.00 | 3.64M |
| 2026-09-01 | ¥2,274.00 | -2.74% | ¥2,288.00 | ¥2,305.00 | ¥2,252.00 | 3.43M |
| 2026-08-31 | ¥2,338.00 | +0.91% | ¥2,270.00 | ¥2,349.00 | ¥2,247.00 | 3.79M |
| 2026-08-28 | ¥2,317.00 | -0.64% | ¥2,332.00 | ¥2,361.00 | ¥2,300.00 | 3.17M |
| 2026-08-27 | ¥2,332.00 | +0.73% | ¥2,370.00 | ¥2,413.00 | ¥2,300.00 | 4.01M |
| 2026-08-26 | ¥2,315.00 | -0.94% | ¥2,314.00 | ¥2,337.00 | ¥2,282.00 | 2.82M |
| 2026-08-25 | ¥2,337.00 | +0.52% | ¥2,250.00 | ¥2,349.00 | ¥2,233.00 | 3.38M |
| 2026-08-24 | ¥2,325.00 | +2.24% | ¥2,266.00 | ¥2,351.00 | ¥2,244.00 | 3.62M |
| 2026-08-21 | ¥2,274.00 | -1.47% | ¥2,258.00 | ¥2,282.00 | ¥2,208.00 | 4.10M |
| 2026-08-20 | ¥2,308.00 | +2.21% | ¥2,259.00 | ¥2,309.00 | ¥2,231.00 | 4.36M |
| 2026-08-19 | ¥2,258.00 | -7.08% | ¥2,281.00 | ¥2,348.00 | ¥2,254.00 | 5.56M |
| 2026-08-18 | ¥2,430.00 | -4.86% | ¥2,560.00 | ¥2,622.00 | ¥2,430.00 | 5.98M |
| 2026-08-17 | ¥2,554.00 | +1.67% | ¥2,562.00 | ¥2,562.00 | ¥2,489.00 | 2.99M |
| 2026-08-14 | ¥2,512.00 | +0.68% | ¥2,538.00 | ¥2,578.00 | ¥2,485.00 | 5.38M |
| 2026-08-13 | ¥2,495.00 | -1.81% | ¥2,640.00 | ¥2,656.00 | ¥2,490.00 | 5.37M |
| 2026-08-12 | ¥2,541.00 | 0.00% | ¥2,538.00 | ¥2,578.00 | ¥2,493.00 | 4.44M |
| 2026-08-10 | ¥2,541.00 | +0.36% | ¥2,632.00 | ¥2,646.00 | ¥2,531.00 | 4.84M |
| 2026-08-07 | ¥2,532.00 | -11.47% | ¥2,855.00 | ¥2,929.00 | ¥2,478.00 | 9.16M |
| 2026-08-06 | ¥2,860.00 | -4.98% | ¥2,880.00 | ¥2,935.00 | ¥2,835.00 | 4.10M |
| 2026-08-05 | ¥3,010.00 | +5.76% | ¥2,930.00 | ¥3,030.00 | ¥2,915.00 | 4.59M |
| 2026-08-04 | ¥2,846.00 | +4.06% | ¥2,755.00 | ¥2,859.00 | ¥2,750.00 | 4.34M |
| 2026-08-03 | ¥2,735.00 | +3.29% | ¥2,625.00 | ¥2,754.00 | ¥2,588.00 | 5.77M |
| 2026-07-31 | ¥2,648.00 | +13.60% | ¥2,600.00 | ¥2,687.00 | ¥2,493.00 | 8.26M |
| 2026-07-30 | ¥2,331.00 | +1.04% | ¥2,318.00 | ¥2,420.00 | ¥2,268.00 | 4.72M |
| 2026-07-29 | ¥2,307.00 | -9.10% | ¥2,525.00 | ¥2,543.00 | ¥2,240.00 | 5.70M |
| 2026-07-28 | ¥2,538.00 | -11.20% | ¥2,701.00 | ¥2,708.00 | ¥2,533.00 | 4.10M |
| 2026-07-27 | ¥2,858.00 | +0.14% | ¥2,857.00 | ¥2,889.00 | ¥2,796.00 | 3.30M |
| 2026-07-24 | ¥2,854.00 | -5.02% | ¥2,955.00 | ¥3,010.00 | ¥2,803.00 | 3.93M |
| 2026-07-23 | ¥3,005.00 | +5.07% | ¥2,980.00 | ¥3,120.00 | ¥2,971.00 | 4.00M |
| 2026-07-22 | ¥2,860.00 | +0.42% | ¥2,965.00 | ¥3,035.00 | ¥2,860.00 | 5.39M |
| 2026-07-21 | ¥2,848.00 | +2.04% | ¥2,800.00 | ¥2,867.00 | ¥2,715.00 | 3.78M |
| 2026-07-17 | ¥2,791.00 | -11.82% | ¥2,974.00 | ¥2,978.00 | ¥2,676.00 | 6.75M |
| 2026-07-16 | ¥3,165.00 | -6.91% | ¥3,270.00 | ¥3,275.00 | ¥3,135.00 | 2.86M |
| 2026-07-15 | ¥3,400.00 | +6.25% | ¥3,215.00 | ¥3,410.00 | ¥3,180.00 | 4.59M |
| 2026-07-14 | ¥3,200.00 | +1.43% | ¥3,065.00 | ¥3,215.00 | ¥2,975.00 | 3.71M |
| 2026-07-13 | ¥3,155.00 | +0.80% | ¥3,100.00 | ¥3,325.00 | ¥3,095.00 | 5.57M |
| 2026-07-10 | ¥3,130.00 | +4.58% | ¥3,095.00 | ¥3,210.00 | ¥3,060.00 | 2.57M |
| 2026-07-09 | ¥2,993.00 | +2.22% | ¥3,060.00 | ¥3,095.00 | ¥2,942.00 | 3.62M |
| 2026-07-08 | ¥2,928.00 | -5.70% | ¥2,995.00 | ¥3,085.00 | ¥2,892.00 | 5.48M |
| 2026-07-07 | ¥3,105.00 | -6.48% | ¥3,250.00 | ¥3,285.00 | ¥3,060.00 | 3.98M |
| 2026-07-06 | ¥3,320.00 | -0.45% | ¥3,355.00 | ¥3,355.00 | ¥3,155.00 | 3.09M |
| 2026-07-03 | ¥3,335.00 | +1.99% | ¥3,180.00 | ¥3,335.00 | ¥3,105.00 | 3.10M |
| 2026-07-02 | ¥3,270.00 | -7.63% | ¥3,330.00 | ¥3,370.00 | ¥3,175.00 | 3.94M |
| 2026-07-01 | ¥3,540.00 | +5.99% | ¥3,425.00 | ¥3,735.00 | ¥3,425.00 | 5.29M |
| 2026-06-30 | ¥3,340.00 | +6.37% | ¥3,210.00 | ¥3,410.00 | ¥3,195.00 | 4.10M |
| 2026-06-29 | ¥3,140.00 | -1.10% | ¥3,165.00 | ¥3,170.00 | ¥2,934.00 | 4.33M |
| 2026-06-26 | ¥3,175.00 | -6.07% | ¥3,240.00 | ¥3,300.00 | ¥3,105.00 | 2.74M |
| 2026-06-25 | ¥3,380.00 | +6.79% | ¥3,395.00 | ¥3,465.00 | ¥3,340.00 | 4.40M |
| 2026-06-24 | ¥3,165.00 | +0.32% | ¥3,225.00 | ¥3,285.00 | ¥3,070.00 | 3.17M |
| 2026-06-23 | ¥3,155.00 | -10.88% | ¥3,560.00 | ¥3,595.00 | ¥3,140.00 | 4.93M |
| 2026-06-22 | ¥3,540.00 | +6.47% | ¥3,300.00 | ¥3,555.00 | ¥3,280.00 | 4.23M |
| 2026-06-19 | ¥3,325.00 | -0.15% | ¥3,480.00 | ¥3,545.00 | ¥3,265.00 | 4.54M |
| 2026-06-18 | ¥3,330.00 | +8.12% | ¥3,100.00 | ¥3,375.00 | ¥3,070.00 | 6.46M |
| 2026-06-17 | ¥3,080.00 | +3.18% | ¥2,898.00 | ¥3,120.00 | ¥2,892.00 | 3.60M |
| 2026-06-16 | ¥2,985.00 | -0.50% | ¥3,010.00 | ¥3,055.00 | ¥2,957.00 | 3.01M |
| 2026-06-15 | ¥3,000.00 | +2.04% | ¥3,025.00 | ¥3,035.00 | ¥2,902.00 | 6.23M |
| 2026-06-12 | ¥2,940.00 | +10.82% | ¥2,780.00 | ¥3,025.00 | ¥2,778.00 | 6.01M |
| 2026-06-11 | ¥2,653.00 | -1.89% | ¥2,588.00 | ¥2,710.00 | ¥2,529.00 | 4.22M |
| 2026-06-10 | ¥2,704.00 | -4.52% | ¥2,750.00 | ¥2,882.00 | ¥2,660.00 | 3.64M |
| 2026-06-09 | ¥2,832.00 | -2.24% | ¥2,953.00 | ¥2,968.00 | ¥2,787.00 | 3.24M |
| 2026-06-08 | ¥2,897.00 | -10.59% | ¥2,972.00 | ¥3,085.00 | ¥2,870.00 | 4.73M |
| 2026-06-05 | ¥3,240.00 | +0.93% | ¥3,080.00 | ¥3,290.00 | ¥3,050.00 | 3.88M |
| 2026-06-04 | ¥3,210.00 | +7.00% | ¥2,930.00 | ¥3,300.00 | ¥2,920.00 | 9.39M |
| 2026-06-03 | ¥3,000.00 | +5.89% | ¥2,933.00 | ¥3,065.00 | ¥2,825.00 | 5.07M |
| 2026-06-02 | ¥2,833.00 | -1.90% | ¥2,858.00 | ¥2,875.00 | ¥2,735.00 | 3.41M |
| 2026-06-01 | ¥2,888.00 | -3.89% | ¥2,948.00 | ¥3,010.00 | ¥2,863.00 | 3.54M |
| 2026-05-29 | ¥3,005.00 | -3.84% | ¥3,160.00 | ¥3,185.00 | ¥2,870.00 | 5.07M |
| 2026-05-28 | ¥3,125.00 | +1.79% | ¥3,000.00 | ¥3,130.00 | ¥2,940.00 | 3.15M |
| 2026-05-27 | ¥3,070.00 | 0.00% | ¥3,165.00 | ¥3,225.00 | ¥3,040.00 | 4.42M |
| 2026-05-26 | ¥3,070.00 | +5.94% | ¥2,948.00 | ¥3,225.00 | ¥2,895.00 | 6.51M |
| 2026-05-25 | ¥2,898.00 | +0.17% | ¥2,980.00 | ¥2,980.00 | ¥2,843.00 | 4.95M |
| 2026-05-22 | ¥2,893.00 | +7.95% | ¥2,721.00 | ¥2,964.00 | ¥2,718.00 | 6.31M |