Towa Pharmaceutical Co., Ltd. - 4553.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	2,840	2,952	2,952	2,960	2,840	152,500
November 12, 2025	2,924	2,939	2,939	2,964	2,903	208,300
November 11, 2025	2,942	2,876	2,876	2,950	2,806	341,500
November 10, 2025	2,787	2,796	2,796	2,803	2,764	166,300
November 07, 2025	2,804	2,787	2,787	2,821	2,781	57,300
November 06, 2025	2,801	2,804	2,804	2,827	2,801	57,300
November 05, 2025	2,801	2,804	2,804	2,827	2,801	75,400
November 04, 2025	2,816	2,809	2,809	2,833	2,780	148,500
October 31, 2025	2,785	2,834	2,834	2,834	2,775	89,900
October 30, 2025	2,785	2,834	2,834	2,834	2,775	89,900
October 29, 2025	2,844	2,783	2,783	2,846	2,781	101,800
October 28, 2025	2,928	2,853	2,853	2,930	2,853	84,900
October 27, 2025	2,890	2,927	2,927	2,935	2,888	77,900
October 24, 2025	2,897	2,888	2,888	2,901	2,879	69,500
October 23, 2025	2,876	2,894	2,894	2,911	2,873	88,000
October 22, 2025	2,853	2,876	2,876	2,887	2,851	117,000
October 21, 2025	2,851	2,851	2,851	2,864	2,845	87,100
October 20, 2025	2,843	2,851	2,851	2,869	2,840	100,800
October 17, 2025	2,830	2,837	2,837	2,839	2,820	72,000
October 16, 2025	2,841	2,843	2,843	2,865	2,832	108,300
October 15, 2025	2,852	2,847	2,847	2,871	2,837	70,500
October 14, 2025	2,884	2,837	2,837	2,886	2,823	140,000
October 10, 2025	2,930	2,923	2,923	2,951	2,915	101,400
October 09, 2025	2,936	2,974	2,974	2,975	2,935	93,700
October 08, 2025	2,978	2,944	2,944	2,996	2,944	97,800
October 07, 2025	2,970	2,977	2,977	2,984	2,964	93,800
October 06, 2025	2,980	2,967	2,967	2,980	2,936	94,000
October 03, 2025	2,911	2,930	2,930	2,954	2,910	81,500
October 02, 2025	2,951	2,917	2,917	2,970	2,917	92,900
October 01, 2025	2,964	2,920	2,920	2,972	2,916	113,100
September 30, 2025	2,941	2,952	2,952	2,954	2,912	89,000
September 29, 2025	2,985	2,937	2,937	2,985	2,935	69,900
September 26, 2025	2,985	3,000	3,000	3,010	2,972	113,600
September 25, 2025	3,005	2,985	2,985	3,005	2,963	101,000
September 24, 2025	2,970	2,990	2,990	2,990	2,961	66,900
September 22, 2025	2,963	2,971	2,971	2,991	2,953	64,000
September 19, 2025	2,976	2,974	2,974	3,030	2,961	154,800
September 18, 2025	2,968	2,991	2,991	3,010	2,942	174,100
September 17, 2025	2,968	2,991	2,991	3,010	2,942	174,100
September 16, 2025	2,957	2,920	2,920	2,957	2,920	120,500
September 12, 2025	2,978	2,967	2,967	2,984	2,956	132,000
September 11, 2025	2,957	2,968	2,968	2,985	2,932	200,500
September 10, 2025	3,025	2,985	2,985	3,025	2,953	210,800
September 09, 2025	3,050	3,035	3,035	3,080	3,035	130,400
September 08, 2025	3,025	3,050	3,050	3,060	3,010	76,900
September 05, 2025	3,005	3,030	3,030	3,030	2,971	88,300
September 04, 2025	2,971	2,975	2,975	2,990	2,953	73,000
September 03, 2025	2,998	2,962	2,962	3,020	2,957	119,900
September 02, 2025	2,949	2,987	2,987	2,994	2,917	149,500
September 01, 2025	2,900	2,940	2,940	2,940	2,897	97,800
August 29, 2025	2,955	2,900	2,900	2,955	2,898	231,900
August 28, 2025	3,000	2,975	2,975	3,000	2,973	106,500
August 27, 2025	3,125	3,000	3,000	3,125	3,000	192,800
August 26, 2025	3,100	3,115	3,115	3,155	3,090	241,900
August 25, 2025	3,030	3,070	3,070	3,090	3,025	136,000
August 22, 2025	3,000	3,040	3,040	3,050	2,999	131,700
August 21, 2025	2,995	2,974	2,974	3,000	2,935	114,600
August 20, 2025	2,986	3,000	3,000	3,015	2,985	117,700
August 19, 2025	3,045	3,000	3,000	3,045	3,000	86,300
August 18, 2025	3,020	3,020	3,020	3,045	3,000	110,500

Towa Pharmaceutical Co., Ltd. (4553.T) JPX