Towa Pharmaceutical Co., Ltd. (4553.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4553.T Historical Return
If you invested ¥1000 in Towa Pharmaceutical Co., Ltd. (4553.T) 10 years ago, it would be worth ¥3,112.71 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,198.54, while ¥1000 invested 1 year ago would be worth ¥1,210.74. This corresponds to total returns of 211.27%, 19.85%, 21.07%, respectively, with annualized returns of 12.02%, 3.69%, 21.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4553.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,620 | 3,570 | 3,570 | 3,620 | 3,530 | 71,300 |
| September 30, 2026 | 3,565 | 3,625 | 3,625 | 3,650 | 3,530 | 107,400 |
| September 29, 2026 | 3,655 | 3,595 | 3,595 | 3,655 | 3,550 | 91,700 |
| September 28, 2026 | 3,760 | 3,685 | 3,685 | 3,760 | 3,660 | 105,400 |
| September 25, 2026 | 3,740 | 3,710 | 3,710 | 3,765 | 3,710 | 89,500 |
| September 24, 2026 | 3,720 | 3,700 | 3,700 | 3,750 | 3,685 | 98,100 |
| September 18, 2026 | 3,790 | 3,710 | 3,710 | 3,800 | 3,680 | 153,800 |
| September 17, 2026 | 3,635 | 3,790 | 3,790 | 3,810 | 3,635 | 153,200 |
| September 16, 2026 | 3,635 | 3,600 | 3,600 | 3,640 | 3,580 | 88,400 |
| September 15, 2026 | 3,570 | 3,625 | 3,625 | 3,645 | 3,570 | 156,900 |
| September 11, 2026 | 3,500 | 3,520 | 3,520 | 3,535 | 3,440 | 122,400 |
| September 10, 2026 | 3,480 | 3,535 | 3,535 | 3,535 | 3,440 | 107,200 |
| September 09, 2026 | 3,480 | 3,495 | 3,495 | 3,535 | 3,465 | 111,600 |
| September 08, 2026 | 3,550 | 3,465 | 3,465 | 3,555 | 3,465 | 96,500 |
| September 07, 2026 | 3,575 | 3,580 | 3,580 | 3,605 | 3,540 | 109,000 |
| September 04, 2026 | 3,600 | 3,580 | 3,580 | 3,615 | 3,550 | 145,300 |
| September 03, 2026 | 3,660 | 3,650 | 3,650 | 3,745 | 3,630 | 83,200 |
| September 02, 2026 | 3,780 | 3,640 | 3,640 | 3,795 | 3,640 | 141,600 |
| September 01, 2026 | 3,890 | 3,815 | 3,815 | 3,905 | 3,800 | 122,800 |
| August 31, 2026 | 3,915 | 3,890 | 3,890 | 3,940 | 3,870 | 114,700 |
| August 28, 2026 | 3,930 | 3,935 | 3,935 | 3,995 | 3,920 | 91,600 |
| August 27, 2026 | 3,940 | 3,930 | 3,930 | 3,970 | 3,880 | 75,800 |
| August 26, 2026 | 3,910 | 3,960 | 3,960 | 3,965 | 3,885 | 81,500 |
| August 25, 2026 | 3,880 | 3,885 | 3,885 | 3,945 | 3,860 | 89,500 |
| August 24, 2026 | 3,895 | 3,875 | 3,875 | 3,905 | 3,850 | 77,900 |
| August 21, 2026 | 3,895 | 3,895 | 3,895 | 3,935 | 3,850 | 105,100 |
| August 20, 2026 | 3,835 | 3,865 | 3,865 | 3,865 | 3,795 | 81,800 |
| August 19, 2026 | 3,880 | 3,765 | 3,765 | 3,890 | 3,735 | 86,300 |
| August 18, 2026 | 3,715 | 3,830 | 3,830 | 3,855 | 3,710 | 130,900 |
| August 17, 2026 | 3,790 | 3,715 | 3,715 | 3,805 | 3,695 | 84,400 |
| August 14, 2026 | 3,760 | 3,795 | 3,795 | 3,830 | 3,755 | 104,200 |
| August 13, 2026 | 3,810 | 3,785 | 3,785 | 3,830 | 3,745 | 113,500 |
| August 12, 2026 | 3,725 | 3,700 | 3,700 | 3,740 | 3,670 | 211,000 |
| August 10, 2026 | 3,880 | 3,705 | 3,705 | 3,880 | 3,705 | 209,100 |
| August 07, 2026 | 3,925 | 3,950 | 3,950 | 3,985 | 3,635 | 259,300 |
| August 06, 2026 | 3,820 | 3,940 | 3,940 | 3,955 | 3,805 | 84,400 |
| August 05, 2026 | 3,910 | 3,855 | 3,855 | 3,910 | 3,815 | 77,600 |
| August 04, 2026 | 3,870 | 3,870 | 3,870 | 3,885 | 3,830 | 64,800 |
| August 03, 2026 | 4,000 | 3,910 | 3,910 | 4,000 | 3,855 | 91,300 |
| July 31, 2026 | 4,100 | 4,005 | 4,005 | 4,120 | 4,005 | 87,500 |
| July 30, 2026 | 4,200 | 4,145 | 4,145 | 4,210 | 4,110 | 91,600 |
| July 29, 2026 | 4,170 | 4,235 | 4,235 | 4,275 | 4,070 | 196,200 |
| July 28, 2026 | 4,170 | 4,120 | 4,120 | 4,170 | 4,075 | 128,300 |
| July 27, 2026 | 4,120 | 4,145 | 4,145 | 4,160 | 4,090 | 113,800 |
| July 24, 2026 | 4,110 | 4,115 | 4,115 | 4,135 | 4,085 | 108,600 |
| July 23, 2026 | 4,205 | 4,115 | 4,115 | 4,205 | 4,085 | 69,300 |
| July 22, 2026 | 4,265 | 4,205 | 4,205 | 4,270 | 4,185 | 106,900 |
| July 21, 2026 | 4,230 | 4,265 | 4,265 | 4,320 | 4,195 | 155,000 |
| July 17, 2026 | 4,200 | 4,190 | 4,190 | 4,230 | 4,100 | 166,400 |
| July 16, 2026 | 4,160 | 4,200 | 4,200 | 4,225 | 4,115 | 96,500 |
| July 15, 2026 | 4,150 | 4,115 | 4,115 | 4,155 | 4,090 | 66,400 |
| July 14, 2026 | 4,015 | 4,135 | 4,135 | 4,160 | 3,970 | 146,700 |
| July 13, 2026 | 4,025 | 4,040 | 4,040 | 4,060 | 3,970 | 114,500 |
| July 10, 2026 | 4,035 | 4,025 | 4,025 | 4,055 | 3,985 | 132,800 |
| July 09, 2026 | 4,060 | 3,990 | 3,990 | 4,060 | 3,970 | 112,900 |
| July 08, 2026 | 4,165 | 4,060 | 4,060 | 4,195 | 4,045 | 139,100 |
| July 07, 2026 | 4,165 | 4,115 | 4,115 | 4,170 | 4,015 | 198,000 |
| July 06, 2026 | 4,045 | 4,180 | 4,180 | 4,220 | 4,040 | 205,500 |
| July 03, 2026 | 3,920 | 3,925 | 3,925 | 3,945 | 3,900 | 104,600 |
| July 02, 2026 | 3,890 | 3,900 | 3,900 | 3,950 | 3,870 | 122,800 |
AD
