Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
2,530.00
-57.00
(-2.20%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,542.002,573.002,496.002,530.002,530.00170,300
Apr 3, 20252,550.002,602.002,532.002,587.002,587.00167,600
Apr 2, 20252,701.002,709.002,630.002,630.002,630.0099,000
Apr 1, 20252,692.002,715.002,688.002,700.002,700.0084,300
Mar 31, 20252,720.002,729.002,674.002,679.002,679.00198,600
Mar 28, 2025 30.00 Dividend
Mar 28, 20252,771.002,779.002,743.002,743.002,743.0082,800
Mar 27, 20252,775.002,798.002,765.002,798.002,768.0084,700
Mar 26, 20252,802.002,815.002,791.002,802.002,771.9686,600
Mar 25, 20252,790.002,812.002,771.002,800.002,769.9871,700
Mar 24, 20252,820.002,820.002,750.002,790.002,760.09154,900
Mar 21, 20252,780.002,816.002,780.002,802.002,771.96106,000
Mar 19, 20252,770.002,790.002,767.002,778.002,748.2164,700
Mar 18, 20252,765.002,776.002,755.002,770.002,740.30121,100
Mar 17, 20252,762.002,783.002,756.002,760.002,730.4175,200
Mar 14, 20252,730.002,780.002,725.002,762.002,732.39115,300
Mar 13, 20252,791.002,791.002,735.002,751.002,721.50151,900
Mar 12, 20252,692.002,819.002,688.002,809.002,778.88249,800
Mar 11, 20252,740.002,757.002,672.002,712.002,682.92197,800
Mar 10, 20252,821.002,828.002,773.002,782.002,752.17150,200
Mar 7, 20252,857.003,050.002,781.002,821.002,790.75547,200
Mar 6, 20252,929.002,953.002,876.002,892.002,860.99102,500
Mar 5, 20252,881.002,938.002,860.002,922.002,890.67147,600
Mar 4, 20252,924.002,999.002,874.002,881.002,850.11276,600
Mar 3, 20252,837.002,855.002,822.002,824.002,793.7298,900
Feb 28, 20252,848.002,862.002,777.002,790.002,760.09150,300
Feb 27, 20252,860.002,864.002,839.002,840.002,809.5549,500
Feb 26, 20252,835.002,853.002,813.002,848.002,817.46103,300
Feb 25, 20252,811.002,853.002,804.002,839.002,808.56103,300
Feb 21, 20252,838.002,856.002,804.002,826.002,795.70142,600
Feb 20, 20252,903.002,903.002,835.002,855.002,824.39109,800
Feb 19, 20252,968.003,010.002,920.002,920.002,888.6999,900
Feb 18, 20252,998.003,020.002,957.002,994.002,961.9093,700
Feb 17, 20253,035.003,075.003,010.003,020.002,987.6284,500
Feb 14, 20253,100.003,115.002,951.003,020.002,987.62258,500
Feb 13, 20253,010.003,050.003,005.003,030.002,997.51132,500
Feb 12, 20252,947.002,991.002,930.002,959.002,927.27164,600
Feb 10, 20252,916.002,932.002,902.002,919.002,887.7084,000
Feb 7, 20252,902.002,924.002,883.002,909.002,877.8161,900
Feb 6, 20252,926.002,942.002,893.002,919.002,887.7080,200
Feb 5, 20252,905.002,917.002,865.002,890.002,859.01107,500
Feb 4, 20252,940.002,950.002,894.002,905.002,873.85106,600
Feb 3, 20252,984.002,984.002,910.002,915.002,883.75154,300
Jan 31, 20253,040.003,040.003,005.003,015.002,982.6757,600
Jan 30, 20253,045.003,080.003,040.003,055.003,022.2488,900
Jan 29, 20253,070.003,080.003,030.003,030.002,997.5159,500
Jan 28, 20253,055.003,080.003,045.003,060.003,027.1954,500
Jan 27, 20253,070.003,080.003,050.003,070.003,037.0875,700
Jan 24, 20253,060.003,100.003,040.003,050.003,017.3098,800
Jan 23, 20253,000.003,050.002,973.003,035.003,002.46121,900
Jan 22, 20253,065.003,065.003,015.003,035.003,002.4697,200
Jan 21, 20253,120.003,130.003,040.003,055.003,022.2474,300
Jan 20, 20253,110.003,115.003,065.003,070.003,037.0892,000
Jan 17, 20253,150.003,155.003,105.003,115.003,081.6065,500
Jan 16, 20253,220.003,220.003,135.003,150.003,116.23108,200
Jan 15, 20253,255.003,280.003,195.003,220.003,185.4899,100
Jan 14, 20253,310.003,350.003,245.003,280.003,244.8392,800
Jan 10, 20253,330.003,390.003,300.003,300.003,264.6295,100
Jan 9, 20253,245.003,360.003,245.003,350.003,314.08158,300
Jan 8, 20253,315.003,335.003,220.003,230.003,195.37116,600
Jan 7, 20253,320.003,335.003,275.003,320.003,284.40114,700
Jan 6, 20253,390.003,395.003,280.003,320.003,284.40126,300
Dec 30, 20243,350.003,365.003,300.003,355.003,319.03132,800
Dec 27, 20243,250.003,330.003,240.003,330.003,294.30146,700
Dec 26, 20243,240.003,255.003,175.003,255.003,220.10109,500
Dec 25, 20243,245.003,285.003,190.003,250.003,215.15215,500
Dec 24, 20243,100.003,255.003,060.003,220.003,185.48259,200
Dec 23, 20242,954.003,070.002,954.003,070.003,037.08195,100
Dec 20, 20242,821.002,939.002,820.002,915.002,883.75235,500
Dec 19, 20242,790.002,878.002,790.002,800.002,769.98201,800
Dec 18, 20242,783.002,800.002,740.002,745.002,715.5781,500
Dec 17, 20242,773.002,792.002,738.002,756.002,726.4583,300
Dec 16, 20242,788.002,798.002,777.002,777.002,747.2350,600
Dec 13, 20242,773.002,829.002,771.002,788.002,758.1165,600
Dec 12, 20242,817.002,833.002,801.002,808.002,777.8947,900
Dec 11, 20242,835.002,850.002,802.002,817.002,786.8055,200
Dec 10, 20242,856.002,857.002,823.002,832.002,801.6459,500
Dec 9, 20242,822.002,853.002,820.002,824.002,793.7279,000
Dec 6, 20242,872.002,872.002,819.002,819.002,788.7744,300
Dec 5, 20242,882.002,906.002,835.002,859.002,828.35110,900
Dec 4, 20242,875.002,896.002,851.002,883.002,852.0980,600
Dec 3, 20242,797.002,914.002,792.002,900.002,868.91144,500
Dec 2, 20242,802.002,815.002,781.002,797.002,767.0186,800
Nov 29, 20242,798.002,822.002,780.002,812.002,781.8591,400
Nov 28, 20242,775.002,798.002,755.002,798.002,768.0092,600
Nov 27, 20242,768.002,782.002,736.002,770.002,740.30120,600
Nov 26, 20242,794.002,811.002,750.002,768.002,738.32125,000
Nov 25, 20242,841.002,856.002,800.002,800.002,769.98102,600
Nov 22, 20242,815.002,827.002,796.002,820.002,789.7662,900
Nov 21, 20242,871.002,884.002,821.002,821.002,790.7584,000
Nov 20, 20242,818.002,831.002,804.002,827.002,796.6959,600
Nov 19, 20242,858.002,873.002,807.002,818.002,787.7966,600
Nov 18, 20242,823.002,859.002,794.002,854.002,823.40114,300
Nov 15, 20242,900.002,909.002,827.002,827.002,796.6997,500
Nov 14, 20242,918.002,935.002,877.002,896.002,864.95143,100
Nov 13, 20243,030.003,055.002,920.002,935.002,903.53302,000
Nov 12, 20243,085.003,170.003,085.003,100.003,066.76122,200
Nov 11, 20243,120.003,130.003,065.003,085.003,051.9286,300
Nov 8, 20243,135.003,170.003,125.003,140.003,106.3386,900
Nov 7, 20243,120.003,145.003,090.003,120.003,086.5590,500
Nov 6, 20243,155.003,170.003,090.003,120.003,086.55216,100
Nov 5, 20243,085.003,085.003,000.003,015.002,982.6782,400
Nov 1, 20243,105.003,145.003,070.003,085.003,051.9271,900
Oct 31, 20243,110.003,150.003,100.003,150.003,116.2378,300
Oct 30, 20243,100.003,110.003,070.003,095.003,061.82428,700
Oct 29, 20243,090.003,095.003,040.003,090.003,056.8759,900
Oct 28, 20243,055.003,095.003,015.003,075.003,042.0350,700
Oct 25, 20243,085.003,095.003,030.003,055.003,022.2463,100
Oct 24, 20243,020.003,070.003,015.003,055.003,022.2472,700
Oct 23, 20243,080.003,090.003,055.003,065.003,032.1451,100
Oct 22, 20243,095.003,095.003,040.003,085.003,051.9269,400
Oct 21, 20243,115.003,115.003,070.003,085.003,051.9256,700
Oct 18, 20243,120.003,145.003,095.003,130.003,096.4458,800
Oct 17, 20243,085.003,100.003,070.003,090.003,056.8748,700
Oct 16, 20243,050.003,110.003,025.003,085.003,051.9269,100
Oct 15, 20243,100.003,130.003,065.003,065.003,032.1473,700
Oct 11, 20243,100.003,110.003,080.003,100.003,066.7659,600
Oct 10, 20243,090.003,110.003,065.003,105.003,071.7140,000
Oct 9, 20243,100.003,125.003,075.003,105.003,071.7166,000
Oct 8, 20243,135.003,170.003,110.003,110.003,076.6563,700
Oct 7, 20243,180.003,190.003,105.003,175.003,140.9671,000
Oct 4, 20243,095.003,185.003,050.003,160.003,126.12102,800
Oct 3, 20243,075.003,095.003,050.003,080.003,046.9878,300
Oct 2, 20243,030.003,095.003,025.003,030.002,997.5158,000
Oct 1, 20243,035.003,085.003,010.003,070.003,037.0861,600
Sep 30, 20243,000.003,040.002,980.003,010.002,977.7367,000
Sep 27, 2024 30.00 Dividend
Sep 27, 20243,080.003,120.003,025.003,065.003,032.1485,600
Sep 26, 20243,090.003,145.003,055.003,125.003,061.82140,300
Sep 25, 20243,065.003,085.003,010.003,085.003,022.6270,300
Sep 24, 20243,030.003,075.003,030.003,050.002,988.33108,200
Sep 20, 20242,991.003,020.002,973.002,998.002,937.3879,900
Sep 19, 20242,975.003,020.002,975.002,991.002,930.5268,600
Sep 18, 20242,950.002,975.002,929.002,958.002,898.1956,200
Sep 17, 20242,966.003,000.002,902.002,927.002,867.8267,400
Sep 13, 20242,970.002,970.002,923.002,928.002,868.8081,800
Sep 12, 20242,922.002,994.002,920.002,981.002,920.7381,400
Sep 11, 20242,889.002,913.002,866.002,891.002,832.55120,600
Sep 10, 20242,929.002,949.002,909.002,920.002,860.9683,300
Sep 9, 20242,881.002,925.002,834.002,921.002,861.94115,600
Sep 6, 20242,978.003,000.002,935.002,950.002,890.3564,800
Sep 5, 20242,975.002,995.002,940.002,963.002,903.0957,000
Sep 4, 20242,901.002,976.002,901.002,925.002,865.8663,400
Sep 3, 20242,920.002,989.002,920.002,985.002,924.6578,800
Sep 2, 20242,940.002,940.002,876.002,904.002,845.2850,800
Aug 30, 20242,916.002,939.002,916.002,925.002,865.8647,500
Aug 29, 20242,890.002,928.002,887.002,918.002,859.0049,300
Aug 28, 20242,856.002,903.002,854.002,891.002,832.5536,200
Aug 27, 20242,843.002,884.002,843.002,873.002,814.9156,600
Aug 26, 20242,831.002,863.002,816.002,850.002,792.3860,600
Aug 23, 20242,839.002,854.002,812.002,849.002,791.4089,500
Aug 22, 20242,799.002,815.002,779.002,800.002,743.3938,000
Aug 21, 20242,765.002,818.002,765.002,811.002,754.1651,600
Aug 20, 20242,773.002,815.002,767.002,803.002,746.3374,400
Aug 19, 20242,810.002,817.002,765.002,780.002,723.7957,100
Aug 16, 20242,828.002,838.002,805.002,827.002,769.8481,500
Aug 15, 20242,810.002,822.002,740.002,778.002,721.83103,300
Aug 14, 20242,728.002,840.002,728.002,774.002,717.91155,300
Aug 13, 20242,670.002,740.002,637.002,728.002,672.84210,900
Aug 9, 20242,706.002,847.002,609.002,658.002,604.26326,400
Aug 8, 20242,530.002,594.002,519.002,537.002,485.70170,400
Aug 7, 20242,493.002,659.002,493.002,577.002,524.90164,500
Aug 6, 20242,596.002,701.002,565.002,590.002,537.63124,800
Aug 5, 20242,621.002,680.002,488.002,557.002,505.30203,500
Aug 2, 20242,780.002,844.002,721.002,771.002,714.97152,600
Aug 1, 20243,040.003,040.002,870.002,880.002,821.77103,400
Jul 31, 20242,992.003,070.002,991.003,065.003,003.0378,900
Jul 30, 20243,035.003,040.002,962.002,992.002,931.5076,800
Jul 29, 20242,995.003,065.002,981.003,030.002,968.7464,400
Jul 26, 20243,035.003,035.002,987.002,995.002,934.4459,000
Jul 25, 20243,030.003,045.002,988.003,030.002,968.74107,600
Jul 24, 20243,050.003,065.003,025.003,045.002,983.4353,900
Jul 23, 20243,045.003,070.003,035.003,055.002,993.2330,400
Jul 22, 20243,065.003,070.003,020.003,035.002,973.6459,500
Jul 19, 20243,060.003,065.003,000.003,055.002,993.2370,800
Jul 18, 20243,045.003,090.003,015.003,075.003,012.8368,600
Jul 17, 20243,060.003,090.003,045.003,060.002,998.1379,500
Jul 16, 20243,080.003,100.003,015.003,035.002,973.6494,600
Jul 12, 20243,080.003,100.003,020.003,055.002,993.23126,000
Jul 11, 20243,030.003,085.003,010.003,085.003,022.6296,500
Jul 10, 20242,992.003,050.002,972.002,998.002,937.3888,300
Jul 9, 20242,947.002,999.002,924.002,992.002,931.5096,100
Jul 8, 20242,958.002,979.002,925.002,944.002,884.4875,600
Jul 5, 20242,980.002,993.002,949.002,949.002,889.3775,500
Jul 4, 20243,025.003,045.002,979.002,984.002,923.6770,800
Jul 3, 20243,010.003,040.002,936.003,020.002,958.94115,600
Jul 2, 20243,070.003,130.002,978.002,991.002,930.52231,500
Jul 1, 20242,939.002,964.002,938.002,955.002,895.2551,400
Jun 28, 20242,904.002,939.002,904.002,939.002,879.5855,600
Jun 27, 20242,900.002,934.002,894.002,931.002,871.7464,300
Jun 26, 20242,919.002,947.002,893.002,903.002,844.30133,000
Jun 25, 20242,899.002,921.002,887.002,908.002,849.2059,500
Jun 24, 20242,891.002,918.002,865.002,880.002,821.7785,300
Jun 21, 20242,871.002,918.002,850.002,862.002,804.13144,200
Jun 20, 20242,901.002,911.002,852.002,870.002,811.97119,800
Jun 19, 20242,916.002,935.002,870.002,935.002,875.6684,800
Jun 18, 20243,040.003,055.002,923.002,935.002,875.66124,600
Jun 17, 20243,005.003,025.002,938.003,025.002,963.84130,600
Jun 14, 20242,989.003,030.002,955.003,010.002,949.14150,500
Jun 13, 20242,979.002,989.002,934.002,958.002,898.1985,800
Jun 12, 20242,954.002,980.002,921.002,979.002,918.77116,700
Jun 11, 20242,819.002,983.002,819.002,964.002,904.07168,100
Jun 10, 20242,804.002,842.002,797.002,819.002,762.0065,500
Jun 7, 20242,889.002,933.002,811.002,811.002,754.1687,600
Jun 6, 20242,883.002,917.002,880.002,889.002,830.5941,500
Jun 5, 20242,920.002,930.002,871.002,908.002,849.2072,500
Jun 4, 20242,945.002,959.002,915.002,953.002,893.2960,700
Jun 3, 20242,894.002,961.002,894.002,934.002,874.6890,700
May 31, 20242,824.002,890.002,815.002,890.002,831.5792,700
May 30, 20242,862.002,862.002,800.002,823.002,765.9262,400
May 29, 20242,863.002,882.002,832.002,862.002,804.1372,100
May 28, 20242,906.002,915.002,868.002,874.002,815.8987,400
May 27, 20242,814.002,856.002,798.002,856.002,798.2578,800
May 24, 20242,850.002,880.002,794.002,814.002,757.10123,000
May 23, 20242,718.002,828.002,718.002,817.002,760.04164,000
May 22, 20242,710.002,726.002,698.002,709.002,654.2358,700
May 21, 20242,730.002,756.002,698.002,720.002,665.00107,800
May 20, 20242,740.002,784.002,718.002,730.002,674.8093,900
May 17, 20242,620.002,763.002,604.002,740.002,684.60196,300
May 16, 20242,749.002,771.002,648.002,661.002,607.20146,200
May 15, 20242,700.002,757.002,687.002,738.002,682.64445,700
May 14, 20242,868.002,890.002,775.002,873.002,814.91314,700
May 13, 20242,789.002,820.002,764.002,777.002,720.85182,000
May 10, 20242,739.002,783.002,733.002,777.002,720.8573,200
May 9, 20242,747.002,754.002,714.002,733.002,677.7475,500
May 8, 20242,779.002,779.002,705.002,711.002,656.1988,700
May 7, 20242,792.002,823.002,775.002,787.002,730.6593,300
May 2, 20242,799.002,814.002,781.002,806.002,749.2749,700
May 1, 20242,800.002,820.002,778.002,800.002,743.3980,500
Apr 30, 20242,818.002,837.002,777.002,837.002,779.64105,700
Apr 26, 20242,778.002,778.002,730.002,773.002,716.9394,800
Apr 25, 20242,808.002,809.002,775.002,776.002,719.8780,900
Apr 24, 20242,807.002,825.002,780.002,805.002,748.2993,000
Apr 23, 20242,782.002,799.002,770.002,795.002,738.4937,700
Apr 22, 20242,769.002,813.002,769.002,792.002,735.5565,800
Apr 19, 20242,779.002,779.002,720.002,750.002,694.4078,600
Apr 18, 20242,751.002,795.002,751.002,779.002,722.8149,900
Apr 17, 20242,758.002,799.002,730.002,751.002,695.3883,000
Apr 16, 20242,755.002,768.002,735.002,755.002,699.3084,500
Apr 15, 20242,773.002,785.002,754.002,783.002,726.7348,000
Apr 12, 20242,771.002,824.002,771.002,814.002,757.1087,400
Apr 11, 20242,765.002,781.002,739.002,771.002,714.9764,200
Apr 10, 20242,773.002,793.002,762.002,779.002,722.8148,400
Apr 9, 20242,777.002,798.002,763.002,770.002,713.9958,700
Apr 8, 20242,786.002,786.002,751.002,777.002,720.8583,700
Apr 5, 20242,736.002,750.002,713.002,745.002,689.50152,700
Apr 4, 20242,757.002,764.002,712.002,748.002,692.44118,100