TOWA Corporation - 6315.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,769	2,909	2,909	3,025	2,760	6.09M
February 19, 2026	2,775	2,793	2,793	2,812	2,727	2.66M
February 18, 2026	2,752	2,736	2,736	2,770	2,706	2.09M
February 17, 2026	2,824	2,755	2,755	2,869	2,719	2.7M
February 16, 2026	2,715	2,802	2,802	2,831	2,705	3.84M
February 13, 2026	2,819	2,680	2,680	2,850	2,680	4.38M
February 12, 2026	2,893	2,869	2,869	2,962	2,845	4.04M
February 10, 2026	2,953	2,853	2,853	2,979	2,830	5.09M
February 09, 2026	3,000	2,903	2,903	3,125	2,793	13.94M
February 06, 2026	2,920	2,992	2,992	3,060	2,860	3.99M
February 05, 2026	2,910	2,965	2,965	2,984	2,884	3.03M
February 04, 2026	2,907	2,956	2,956	2,974	2,872	2.53M
February 03, 2026	2,970	2,975	2,975	2,997	2,888	3.46M
February 02, 2026	2,901	2,870	2,870	3,015	2,855	4.06M
January 30, 2026	3,060	2,983	2,983	3,060	2,930	3.86M
January 29, 2026	3,195	3,070	3,070	3,205	3,000	4.59M
January 28, 2026	3,095	3,055	3,055	3,115	2,985	2.71M
January 27, 2026	3,020	3,090	3,090	3,105	2,985	3.34M
January 26, 2026	2,990	3,000	3,000	3,075	2,967	3.7M
January 23, 2026	3,045	3,000	3,000	3,110	2,975	4.24M
January 22, 2026	3,070	3,090	3,090	3,110	2,981	5.1M
January 21, 2026	2,889	3,010	3,010	3,075	2,872	5.58M
January 20, 2026	3,140	2,965	2,965	3,140	2,935	4.79M
January 19, 2026	3,020	3,120	3,120	3,140	2,989	5.23M
January 16, 2026	3,000	3,050	3,050	3,050	2,887	7.79M
January 15, 2026	2,762	2,905	2,905	2,915	2,741	5.5M
January 14, 2026	2,729	2,844	2,844	2,910	2,694	10.57M
January 13, 2026	2,619	2,579	2,579	2,620	2,531	4.92M
January 09, 2026	2,452	2,513	2,513	2,515	2,401	5.27M
January 08, 2026	2,432	2,452	2,452	2,539	2,386	6.02M
January 07, 2026	2,403	2,415	2,415	2,468	2,378	5.27M
January 06, 2026	2,350	2,371	2,371	2,454	2,328	6.53M
January 05, 2026	2,250	2,286	2,286	2,294	2,238	5.19M
December 30, 2025	2,133	2,150	2,150	2,173	2,124	2.17M
December 29, 2025	2,225	2,160	2,160	2,264	2,153	3.96M
December 26, 2025	2,200	2,216	2,216	2,302	2,191	7.77M
December 25, 2025	2,077	2,191	2,191	2,191	2,073	4.76M
December 24, 2025	2,001	2,076	2,076	2,139	1,995	4.87M
December 23, 2025	2,001	1,991	1,991	2,019	1,985	2.12M
December 22, 2025	2,010	2,018	2,018	2,045	1,993	3.26M
December 19, 2025	1,940	1,972	1,972	2,004	1,934	3.36M
December 18, 2025	1,889	1,911	1,911	1,924	1,872	2.37M
December 17, 2025	1,911	1,947	1,947	1,955	1,883	2.47M
December 16, 2025	1,973	1,916	1,916	1,980	1,911	3.05M
December 15, 2025	1,950	1,990	1,990	2,019	1,934	2.91M
December 12, 2025	2,041	2,050	2,050	2,058	2,010	2.51M
December 11, 2025	2,077	2,024	2,024	2,098	2,022	3.25M
December 10, 2025	2,172	2,096	2,096	2,213	2,089	3.38M
December 09, 2025	2,185	2,167	2,167	2,222	2,160	2.93M
December 08, 2025	2,214	2,201	2,201	2,220	2,136	3.31M
December 05, 2025	2,140	2,211	2,211	2,211	2,131	2.75M
December 04, 2025	2,150	2,170	2,170	2,262	2,148	5.49M
December 03, 2025	2,030	2,120	2,120	2,139	2,028	4.14M
December 02, 2025	2,042	2,001	2,001	2,077	2,001	3.32M
December 01, 2025	2,126	2,036	2,036	2,141	2,030	3.96M
November 28, 2025	2,157	2,141	2,141	2,171	2,115	2.67M
November 27, 2025	2,170	2,154	2,154	2,209	2,142	4.43M
November 26, 2025	2,120	2,141	2,141	2,158	2,071	4.58M
November 25, 2025	2,291	2,100	2,100	2,293	2,095	5.81M
November 21, 2025	2,319	2,241	2,241	2,350	2,222	7.57M

TOWA Corporation (6315.T) JPX