Towa Bank, Ltd. 8558
TSE · Japan · Finance
¥1,556.00+24.00 (+1.57%)
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 | ¥1,556.00 | +1.57% | ¥1,524.00 | ¥1,590.00 | ¥1,524.00 | 263.70K |
| 2026-10-01 | ¥1,532.00 | -3.40% | ¥1,558.00 | ¥1,560.00 | ¥1,501.00 | 242.10K |
| 2026-09-30 | ¥1,586.00 | +1.67% | ¥1,560.00 | ¥1,605.00 | ¥1,540.00 | 186.90K |
| 2026-09-29 | ¥1,560.00 | -1.52% | ¥1,565.00 | ¥1,592.00 | ¥1,544.00 | 175.70K |
| 2026-09-28 | ¥1,584.00 | -0.06% | ¥1,600.00 | ¥1,606.00 | ¥1,576.00 | 171.50K |
| 2026-09-25 | ¥1,585.00 | +5.88% | ¥1,510.00 | ¥1,585.00 | ¥1,510.00 | 272.70K |
| 2026-09-24 | ¥1,497.00 | -1.19% | ¥1,502.00 | ¥1,507.00 | ¥1,469.00 | 199.70K |
| 2026-09-18 | ¥1,515.00 | +0.60% | ¥1,500.00 | ¥1,523.00 | ¥1,482.00 | 275.70K |
| 2026-09-17 | ¥1,506.00 | -1.25% | ¥1,544.00 | ¥1,578.00 | ¥1,497.00 | 154.80K |
| 2026-09-16 | ¥1,525.00 | +1.67% | ¥1,500.00 | ¥1,542.00 | ¥1,495.00 | 195.20K |
| 2026-09-15 | ¥1,500.00 | +0.33% | ¥1,500.00 | ¥1,511.00 | ¥1,478.00 | 151.50K |
| 2026-09-14 | ¥1,495.00 | +1.84% | ¥1,460.00 | ¥1,507.00 | ¥1,451.00 | 157.70K |
| 2026-09-11 | ¥1,468.00 | -0.14% | ¥1,429.00 | ¥1,489.00 | ¥1,410.00 | 182.90K |
| 2026-09-10 | ¥1,470.00 | +2.80% | ¥1,427.00 | ¥1,480.00 | ¥1,427.00 | 83.40K |
| 2026-09-09 | ¥1,430.00 | -2.59% | ¥1,453.00 | ¥1,472.00 | ¥1,430.00 | 117.80K |
| 2026-09-08 | ¥1,468.00 | -3.42% | ¥1,502.00 | ¥1,508.00 | ¥1,468.00 | 130.10K |
| 2026-09-07 | ¥1,520.00 | +1.27% | ¥1,508.00 | ¥1,522.00 | ¥1,498.00 | 133.70K |
| 2026-09-04 | ¥1,501.00 | +0.33% | ¥1,505.00 | ¥1,518.00 | ¥1,465.00 | 168.50K |
| 2026-09-03 | ¥1,496.00 | +3.17% | ¥1,458.00 | ¥1,520.00 | ¥1,451.00 | 238.90K |
| 2026-09-02 | ¥1,450.00 | -0.82% | ¥1,440.00 | ¥1,464.00 | ¥1,426.00 | 182.70K |
| 2026-09-01 | ¥1,462.00 | -0.20% | ¥1,450.00 | ¥1,478.00 | ¥1,426.00 | 164.50K |
| 2026-08-31 | ¥1,465.00 | -2.07% | ¥1,491.00 | ¥1,500.00 | ¥1,465.00 | 163.00K |
| 2026-08-28 | ¥1,496.00 | +1.98% | ¥1,460.00 | ¥1,504.00 | ¥1,458.00 | 156.30K |
| 2026-08-27 | ¥1,467.00 | +0.48% | ¥1,470.00 | ¥1,495.00 | ¥1,459.00 | 117.40K |
| 2026-08-26 | ¥1,460.00 | +1.11% | ¥1,448.00 | ¥1,475.00 | ¥1,446.00 | 123.50K |
| 2026-08-25 | ¥1,444.00 | -0.07% | ¥1,456.00 | ¥1,462.00 | ¥1,430.00 | 104.60K |
| 2026-08-24 | ¥1,445.00 | -0.76% | ¥1,479.00 | ¥1,483.00 | ¥1,435.00 | 138.30K |
| 2026-08-21 | ¥1,456.00 | -0.88% | ¥1,450.00 | ¥1,472.00 | ¥1,431.00 | 121.90K |
| 2026-08-20 | ¥1,469.00 | +0.48% | ¥1,451.00 | ¥1,472.00 | ¥1,431.00 | 160.40K |
| 2026-08-19 | ¥1,462.00 | -5.80% | ¥1,530.00 | ¥1,536.00 | ¥1,461.00 | 266.50K |
| 2026-08-18 | ¥1,552.00 | +1.57% | ¥1,528.00 | ¥1,583.00 | ¥1,528.00 | 171.10K |
| 2026-08-17 | ¥1,528.00 | +0.26% | ¥1,532.00 | ¥1,545.00 | ¥1,516.00 | 144.50K |
| 2026-08-14 | ¥1,524.00 | +2.49% | ¥1,487.00 | ¥1,575.00 | ¥1,487.00 | 345.70K |
| 2026-08-13 | ¥1,487.00 | +6.82% | ¥1,411.00 | ¥1,492.00 | ¥1,411.00 | 291.60K |
| 2026-08-12 | ¥1,392.00 | +2.65% | ¥1,378.00 | ¥1,400.00 | ¥1,365.00 | 210.20K |
| 2026-08-10 | ¥1,356.00 | -2.09% | ¥1,398.00 | ¥1,399.00 | ¥1,353.00 | 188.00K |
| 2026-08-07 | ¥1,385.00 | -0.43% | ¥1,400.00 | ¥1,402.00 | ¥1,367.00 | 144.60K |
| 2026-08-06 | ¥1,391.00 | +5.22% | ¥1,325.00 | ¥1,406.00 | ¥1,322.00 | 303.50K |
| 2026-08-05 | ¥1,322.00 | -2.07% | ¥1,312.00 | ¥1,322.00 | ¥1,275.00 | 457.70K |
| 2026-08-04 | ¥1,350.00 | +0.67% | ¥1,345.00 | ¥1,362.00 | ¥1,331.00 | 135.50K |
| 2026-08-03 | ¥1,341.00 | +1.06% | ¥1,320.00 | ¥1,352.00 | ¥1,290.00 | 297.80K |
| 2026-07-31 | ¥1,327.00 | +0.15% | ¥1,344.00 | ¥1,363.00 | ¥1,296.00 | 174.20K |
| 2026-07-30 | ¥1,325.00 | -2.79% | ¥1,333.00 | ¥1,348.00 | ¥1,308.00 | 229.00K |
| 2026-07-29 | ¥1,363.00 | -2.71% | ¥1,390.00 | ¥1,391.00 | ¥1,316.00 | 305.30K |
| 2026-07-28 | ¥1,401.00 | -3.18% | ¥1,433.00 | ¥1,441.00 | ¥1,401.00 | 192.40K |
| 2026-07-27 | ¥1,447.00 | -0.89% | ¥1,469.00 | ¥1,481.00 | ¥1,433.00 | 213.10K |
| 2026-07-24 | ¥1,460.00 | +1.11% | ¥1,445.00 | ¥1,508.00 | ¥1,440.00 | 287.00K |
| 2026-07-23 | ¥1,444.00 | +3.14% | ¥1,405.00 | ¥1,449.00 | ¥1,403.00 | 204.60K |
| 2026-07-22 | ¥1,400.00 | +0.65% | ¥1,400.00 | ¥1,422.00 | ¥1,392.00 | 219.70K |
| 2026-07-21 | ¥1,391.00 | +5.14% | ¥1,348.00 | ¥1,401.00 | ¥1,330.00 | 261.00K |
| 2026-07-17 | ¥1,323.00 | -4.13% | ¥1,370.00 | ¥1,385.00 | ¥1,293.00 | 310.20K |
| 2026-07-16 | ¥1,380.00 | -1.36% | ¥1,404.00 | ¥1,407.00 | ¥1,365.00 | 202.30K |
| 2026-07-15 | ¥1,399.00 | +3.71% | ¥1,379.00 | ¥1,404.00 | ¥1,343.00 | 331.50K |
| 2026-07-14 | ¥1,349.00 | +2.90% | ¥1,315.00 | ¥1,359.00 | ¥1,293.00 | 360.60K |
| 2026-07-13 | ¥1,311.00 | +3.07% | ¥1,279.00 | ¥1,326.00 | ¥1,279.00 | 373.70K |
| 2026-07-10 | ¥1,272.00 | -4.07% | ¥1,303.00 | ¥1,307.00 | ¥1,230.00 | 806.90K |
| 2026-07-09 | ¥1,326.00 | -5.01% | ¥1,366.00 | ¥1,376.00 | ¥1,309.00 | 601.80K |
| 2026-07-08 | ¥1,396.00 | -0.36% | ¥1,327.00 | ¥1,439.00 | ¥1,301.00 | 877.40K |
| 2026-07-07 | ¥1,401.00 | -8.49% | ¥1,560.00 | ¥1,623.00 | ¥1,367.00 | 779.20K |
| 2026-07-06 | ¥1,531.00 | -0.33% | ¥1,537.00 | ¥1,538.00 | ¥1,507.00 | 164.80K |
| 2026-07-03 | ¥1,536.00 | +2.20% | ¥1,510.00 | ¥1,544.00 | ¥1,486.00 | 125.90K |
| 2026-07-02 | ¥1,503.00 | +0.67% | ¥1,515.00 | ¥1,580.00 | ¥1,501.00 | 146.50K |
| 2026-07-01 | ¥1,493.00 | +2.54% | ¥1,468.00 | ¥1,516.00 | ¥1,468.00 | 203.00K |
| 2026-06-30 | ¥1,456.00 | +0.83% | ¥1,430.00 | ¥1,468.00 | ¥1,427.00 | 161.50K |
| 2026-06-29 | ¥1,444.00 | +0.42% | ¥1,432.00 | ¥1,454.00 | ¥1,409.00 | 152.40K |
| 2026-06-26 | ¥1,438.00 | -0.07% | ¥1,442.00 | ¥1,464.00 | ¥1,424.00 | 144.90K |
| 2026-06-25 | ¥1,439.00 | +2.06% | ¥1,415.00 | ¥1,466.00 | ¥1,404.00 | 189.40K |
| 2026-06-24 | ¥1,410.00 | -1.81% | ¥1,436.00 | ¥1,458.00 | ¥1,399.00 | 119.30K |
| 2026-06-23 | ¥1,436.00 | -0.28% | ¥1,439.00 | ¥1,474.00 | ¥1,436.00 | 148.10K |
| 2026-06-22 | ¥1,440.00 | +0.70% | ¥1,431.00 | ¥1,447.00 | ¥1,422.00 | 94.20K |
| 2026-06-19 | ¥1,430.00 | -3.12% | ¥1,480.00 | ¥1,488.00 | ¥1,402.00 | 209.50K |
| 2026-06-18 | ¥1,476.00 | 0.00% | ¥1,498.00 | ¥1,517.00 | ¥1,476.00 | 147.70K |
| 2026-06-17 | ¥1,476.00 | -1.86% | ¥1,520.00 | ¥1,558.00 | ¥1,476.00 | 180.90K |
| 2026-06-16 | ¥1,504.00 | +0.07% | ¥1,496.00 | ¥1,507.00 | ¥1,459.00 | 232.70K |
| 2026-06-15 | ¥1,503.00 | +1.55% | ¥1,510.00 | ¥1,529.00 | ¥1,486.00 | 169.50K |
| 2026-06-12 | ¥1,480.00 | +2.21% | ¥1,471.00 | ¥1,508.00 | ¥1,465.00 | 231.60K |
| 2026-06-11 | ¥1,448.00 | -1.90% | ¥1,500.00 | ¥1,520.00 | ¥1,426.00 | 202.80K |
| 2026-06-10 | ¥1,476.00 | -1.27% | ¥1,478.00 | ¥1,560.00 | ¥1,470.00 | 409.90K |
| 2026-06-09 | ¥1,495.00 | +6.79% | ¥1,407.00 | ¥1,499.00 | ¥1,400.00 | 422.70K |
| 2026-06-08 | ¥1,400.00 | +2.71% | ¥1,320.00 | ¥1,403.00 | ¥1,310.00 | 265.10K |
| 2026-06-05 | ¥1,363.00 | +1.56% | ¥1,363.00 | ¥1,378.00 | ¥1,341.00 | 176.00K |
| 2026-06-04 | ¥1,342.00 | +1.28% | ¥1,297.00 | ¥1,367.00 | ¥1,282.00 | 159.20K |
| 2026-06-03 | ¥1,325.00 | -2.14% | ¥1,361.00 | ¥1,374.00 | ¥1,314.00 | 231.70K |
| 2026-06-02 | ¥1,354.00 | +7.72% | ¥1,270.00 | ¥1,357.00 | ¥1,219.00 | 410.80K |
| 2026-06-01 | ¥1,257.00 | -1.80% | ¥1,280.00 | ¥1,283.00 | ¥1,242.00 | 166.20K |
| 2026-05-29 | ¥1,280.00 | +2.32% | ¥1,260.00 | ¥1,305.00 | ¥1,260.00 | 125.60K |
| 2026-05-28 | ¥1,251.00 | -2.27% | ¥1,280.00 | ¥1,280.00 | ¥1,227.00 | 174.20K |
| 2026-05-27 | ¥1,280.00 | -0.16% | ¥1,272.00 | ¥1,306.00 | ¥1,251.00 | 132.20K |
| 2026-05-26 | ¥1,282.00 | +1.42% | ¥1,255.00 | ¥1,303.00 | ¥1,230.00 | 138.60K |
| 2026-05-25 | ¥1,264.00 | -2.77% | ¥1,304.00 | ¥1,304.00 | ¥1,257.00 | 140.80K |