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

TOWA Corporation (6315.T)

Compare
1,510.00
-14.00
(-0.92%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20251,495.001,531.001,471.001,510.001,510.003,014,800
Mar 3, 20251,540.001,540.001,501.001,524.001,524.002,873,600
Feb 28, 20251,540.001,569.001,510.001,521.001,521.003,671,000
Feb 27, 20251,626.001,633.001,566.001,569.001,569.003,229,800
Feb 26, 20251,600.001,624.001,580.001,601.001,601.003,347,000
Feb 25, 20251,562.001,669.001,560.001,612.001,612.005,285,300
Feb 21, 20251,608.001,621.001,580.001,602.001,602.003,977,200
Feb 20, 20251,673.001,690.001,618.001,620.001,620.004,764,200
Feb 19, 20251,714.001,738.001,677.001,680.001,680.004,474,300
Feb 18, 20251,705.001,752.001,705.001,714.001,714.005,021,900
Feb 17, 20251,848.001,848.001,689.001,700.001,700.008,697,400
Feb 14, 20251,815.001,893.001,764.001,847.001,847.008,702,900
Feb 13, 20251,732.001,808.001,727.001,785.001,785.005,530,900
Feb 12, 20251,770.001,775.001,682.001,739.001,739.007,803,700
Feb 10, 20251,744.001,790.001,720.001,772.001,772.007,897,900
Feb 7, 20251,657.001,857.001,650.001,752.001,752.0027,896,700
Feb 6, 20252,119.002,133.002,077.002,096.002,096.009,022,300
Feb 5, 20252,095.002,115.002,065.002,099.002,099.009,507,200
Feb 4, 20252,028.002,093.002,024.002,073.002,073.0010,734,900
Feb 3, 20252,005.002,060.001,988.001,993.001,993.009,307,700
Jan 31, 20251,971.002,071.001,953.002,071.002,071.0014,451,400
Jan 30, 20251,914.001,964.001,872.001,941.001,941.009,949,300
Jan 29, 20251,990.001,996.001,884.001,945.001,945.0015,587,600
Jan 28, 20251,850.002,038.001,850.001,956.001,956.0020,011,200
Jan 27, 20252,123.002,134.001,986.001,986.001,986.0019,814,300
Jan 24, 20252,086.002,200.002,062.002,115.002,115.0028,588,300
Jan 23, 20251,969.002,133.001,927.002,121.002,121.0033,458,200
Jan 22, 20251,819.001,975.001,803.001,921.001,921.0020,260,600
Jan 21, 20251,863.001,863.001,787.001,787.001,787.008,246,300
Jan 20, 20251,757.001,823.001,749.001,823.001,823.009,535,400
Jan 17, 20251,748.001,775.001,705.001,738.001,738.009,569,600
Jan 16, 20251,722.001,800.001,688.001,788.001,788.0012,012,300
Jan 15, 20251,760.001,772.001,667.001,677.001,677.008,772,400
Jan 14, 20251,800.001,834.001,713.001,750.001,750.0013,179,500
Jan 10, 20251,809.001,895.001,790.001,839.001,839.0014,819,400
Jan 9, 20251,921.001,924.001,780.001,820.001,820.0022,128,100
Jan 8, 20251,718.001,914.001,710.001,881.001,881.0025,550,100
Jan 7, 20251,837.001,842.001,672.001,739.001,739.0018,790,200
Jan 6, 20251,599.001,750.001,577.001,728.001,728.0013,471,400
Dec 30, 20241,522.001,585.001,512.001,546.001,546.004,734,200
Dec 27, 20241,488.001,522.001,470.001,514.001,514.002,998,300
Dec 26, 20241,459.001,486.001,452.001,483.001,483.003,445,900
Dec 25, 20241,497.001,519.001,456.001,472.001,472.003,166,900
Dec 24, 20241,489.001,509.001,466.001,471.001,471.003,614,800
Dec 23, 20241,428.001,467.001,402.001,465.001,465.003,483,100
Dec 20, 20241,447.001,455.001,409.001,411.001,411.002,927,700
Dec 19, 20241,408.001,459.001,390.001,439.001,439.003,003,600
Dec 18, 20241,486.001,533.001,470.001,481.001,481.003,728,800
Dec 17, 20241,481.001,540.001,476.001,499.001,499.004,048,600
Dec 16, 20241,462.001,504.001,458.001,468.001,468.003,122,700
Dec 13, 20241,485.001,494.001,447.001,460.001,460.002,369,800
Dec 12, 20241,541.001,542.001,486.001,486.001,486.002,728,800
Dec 11, 20241,517.001,527.001,496.001,503.001,503.002,009,900
Dec 10, 20241,499.001,564.001,495.001,534.001,534.003,697,000
Dec 9, 20241,500.001,510.001,473.001,490.001,490.002,831,900
Dec 6, 20241,514.001,519.001,486.001,491.001,491.004,111,500
Dec 5, 20241,560.001,576.001,512.001,516.001,516.003,461,000
Dec 4, 20241,591.001,601.001,532.001,543.001,543.003,636,300
Dec 3, 20241,616.001,675.001,602.001,603.001,603.004,701,500
Dec 2, 20241,597.001,618.001,576.001,587.001,587.002,666,300
Nov 29, 20241,610.001,637.001,575.001,583.001,583.003,554,100
Nov 28, 20241,522.001,672.001,522.001,611.001,611.009,079,100
Nov 27, 20241,539.001,615.001,532.001,556.001,556.005,722,600
Nov 26, 20241,609.001,610.001,521.001,537.001,537.004,894,100
Nov 25, 20241,626.001,635.001,575.001,591.001,591.005,154,400
Nov 22, 20241,609.001,639.001,597.001,600.001,600.003,379,600
Nov 21, 20241,621.001,650.001,595.001,615.001,615.003,253,100
Nov 20, 20241,632.001,665.001,582.001,610.001,610.004,690,000
Nov 19, 20241,641.001,661.001,602.001,623.001,623.004,626,800
Nov 18, 20241,640.001,726.001,637.001,661.001,661.003,515,200
Nov 15, 20241,641.001,695.001,638.001,680.001,680.003,863,000
Nov 14, 20241,708.001,722.001,640.001,640.001,640.004,686,200
Nov 13, 20241,799.001,811.001,706.001,712.001,712.005,307,900
Nov 12, 20241,850.001,856.001,790.001,802.001,802.004,824,900
Nov 11, 20241,797.001,876.001,781.001,860.001,860.006,563,500
Nov 8, 20241,899.001,957.001,800.001,800.001,800.0011,380,700
Nov 7, 20242,090.002,107.001,988.002,070.002,070.005,407,300
Nov 6, 20242,060.002,085.002,031.002,059.002,059.003,864,400
Nov 5, 20241,919.002,010.001,902.002,010.002,010.003,263,300
Nov 1, 20241,938.001,961.001,901.001,914.001,914.003,604,300
Oct 31, 20241,975.002,056.001,954.002,028.002,028.003,757,500
Oct 30, 20241,955.002,095.001,943.002,028.002,028.007,119,600
Oct 29, 20241,903.001,948.001,899.001,917.001,917.002,622,000
Oct 28, 20241,867.001,962.001,848.001,943.001,943.004,014,100
Oct 25, 20241,890.001,903.001,861.001,862.001,862.002,844,900
Oct 24, 20241,892.001,945.001,883.001,909.001,909.003,688,300
Oct 23, 20241,967.001,986.001,920.001,920.001,920.003,277,000
Oct 22, 20241,999.002,001.001,929.001,967.001,967.003,986,200
Oct 21, 20241,964.002,027.001,961.002,021.002,021.003,919,800
Oct 18, 20241,979.002,022.001,927.001,985.001,985.006,498,300
Oct 17, 20242,017.002,029.001,952.001,989.001,989.006,336,700
Oct 16, 20242,042.002,050.001,995.002,047.002,047.007,093,000
Oct 15, 20242,044.002,231.002,044.002,202.002,202.007,335,900
Oct 11, 20242,036.002,041.001,992.001,998.001,998.002,025,700
Oct 10, 20242,082.002,145.002,023.002,035.002,035.003,164,300
Oct 9, 20242,072.002,093.002,042.002,070.002,070.002,798,100
Oct 8, 20242,090.002,152.002,026.002,030.002,030.003,368,400
Oct 7, 20242,178.002,193.002,091.002,106.002,106.003,651,300
Oct 4, 20242,133.002,155.002,101.002,110.002,110.002,513,600
Oct 3, 20242,170.002,214.002,135.002,155.002,155.003,977,900
Oct 2, 20242,145.002,152.002,065.002,073.002,073.003,648,000
Oct 1, 20242,230.002,283.002,197.002,200.002,200.004,932,600
Sep 30, 20242,222.002,306.002,171.002,197.002,197.006,154,300
Sep 27, 2024 3:1 Stock Splits
Sep 27, 20242,425.002,435.002,273.002,353.002,353.009,810,500
Sep 26, 20242,070.002,233.332,070.002,233.332,233.337,494,900
Sep 25, 20241,950.002,016.671,926.671,986.671,986.673,047,700
Sep 24, 20242,030.002,040.001,953.331,960.001,960.003,179,400
Sep 20, 20242,006.672,050.001,986.672,013.332,013.335,839,200
Sep 19, 20241,996.672,020.001,943.331,943.331,943.335,178,300
Sep 18, 20241,960.001,963.331,916.671,950.001,950.003,475,500
Sep 17, 20241,986.672,003.331,896.671,926.671,926.674,043,700
Sep 13, 20242,010.002,070.001,983.332,006.672,006.674,956,600
Sep 12, 20242,043.332,063.331,973.332,016.672,016.674,873,800
Sep 11, 20241,960.001,990.001,880.001,916.671,916.675,442,300
Sep 10, 20241,993.332,006.671,923.331,960.001,960.006,641,400
Sep 9, 20241,933.332,006.671,916.671,983.331,983.337,088,100
Sep 6, 20242,120.002,123.332,023.332,066.672,066.675,514,600
Sep 5, 20242,060.002,140.002,053.332,090.002,090.007,229,100
Sep 4, 20242,180.002,203.332,086.672,093.332,093.339,246,900
Sep 3, 20242,416.672,426.672,243.332,286.672,286.678,757,000
Sep 2, 20242,543.332,550.002,426.672,436.672,436.677,692,300
Aug 30, 20242,353.332,566.672,300.002,480.002,480.0015,390,300
Aug 29, 20242,250.002,366.672,230.002,320.002,320.009,050,100
Aug 28, 20242,310.002,423.332,266.672,416.672,416.675,703,300
Aug 27, 20242,266.672,320.002,220.002,296.672,296.674,691,400
Aug 26, 20242,370.002,390.002,306.672,323.332,323.334,401,600
Aug 23, 20242,413.332,440.002,380.002,420.002,420.004,684,200
Aug 22, 20242,496.672,523.332,413.332,450.002,450.005,143,200
Aug 21, 20242,513.332,553.332,470.002,483.332,483.335,732,100
Aug 20, 20242,546.672,586.672,516.672,576.672,576.676,423,000
Aug 19, 20242,550.002,660.002,496.672,496.672,496.678,864,700
Aug 16, 20242,553.332,600.002,466.672,566.672,566.6711,921,100
Aug 15, 20242,310.002,513.332,266.672,453.332,453.3311,139,900
Aug 14, 20242,280.002,323.332,200.002,290.002,290.009,559,500
Aug 13, 20242,156.672,260.002,143.332,193.332,193.337,552,500
Aug 9, 20242,290.002,313.331,946.672,056.672,056.6715,268,200
Aug 8, 20242,203.332,360.002,136.672,340.002,340.0014,171,700
Aug 7, 20241,956.672,276.671,953.332,246.672,246.6713,626,000
Aug 6, 20242,000.002,066.671,946.672,023.332,023.338,799,600
Aug 5, 20242,073.332,093.331,856.671,856.671,856.679,361,800
Aug 2, 20242,466.672,490.002,356.672,356.672,356.677,920,900
Aug 1, 20242,956.672,996.672,626.672,660.002,660.008,726,100
Jul 31, 20242,666.672,930.002,650.002,906.672,906.676,517,200
Jul 30, 20242,793.332,813.332,723.332,780.002,780.004,614,900
Jul 29, 20242,883.332,923.332,763.332,793.332,793.335,934,900
Jul 26, 20242,823.332,870.002,786.672,833.332,833.336,744,600
Jul 25, 20242,923.332,933.332,820.002,870.002,870.006,856,800
Jul 24, 20243,083.333,116.673,023.333,056.673,056.675,026,800
Jul 23, 20243,180.003,190.003,016.673,076.673,076.675,658,000
Jul 22, 20243,150.003,163.333,033.333,036.673,036.675,371,500
Jul 19, 20243,233.333,260.003,166.673,166.673,166.674,879,800
Jul 18, 20243,216.673,253.333,120.003,190.003,190.0010,280,700
Jul 17, 20243,526.673,533.333,370.003,376.673,376.676,177,000
Jul 16, 20243,523.333,560.003,486.673,536.673,536.673,668,700
Jul 12, 20243,603.333,660.003,506.673,516.673,516.676,713,400
Jul 11, 20243,783.333,800.003,610.003,723.333,723.337,785,900
Jul 10, 20243,880.003,880.003,700.003,740.003,740.007,303,200
Jul 9, 20243,796.673,900.003,766.673,890.003,890.008,891,400
Jul 8, 20243,663.333,733.333,650.003,730.003,730.004,080,600
Jul 5, 20243,640.003,713.333,546.673,666.673,666.675,886,900
Jul 4, 20243,763.333,796.673,570.003,646.673,646.678,033,100
Jul 3, 20243,653.333,740.003,613.333,706.673,706.675,981,100
Jul 2, 20243,666.673,683.333,620.003,643.333,643.333,342,600
Jul 1, 20243,776.673,833.333,646.673,663.333,663.335,946,000
Jun 28, 20243,760.003,810.003,710.003,760.003,760.005,024,700
Jun 27, 20243,773.333,816.673,693.333,743.333,743.337,053,300
Jun 26, 20243,690.003,860.003,633.333,860.003,860.008,465,700
Jun 25, 20243,516.673,620.003,490.003,603.333,603.334,597,800
Jun 24, 20243,490.003,630.003,480.003,600.003,600.005,558,700
Jun 21, 20243,640.003,663.333,506.673,556.673,556.677,649,400
Jun 20, 20243,583.333,746.673,563.333,740.003,740.005,949,600
Jun 19, 20243,700.003,830.003,600.003,600.003,600.007,157,400
Jun 18, 20243,760.003,773.333,613.333,626.673,626.675,808,900
Jun 17, 20243,743.333,760.003,683.333,740.003,740.004,581,000
Jun 14, 20243,833.333,893.333,773.333,820.003,820.006,610,500
Jun 13, 20243,993.333,993.333,810.003,853.333,853.338,891,400
Jun 12, 20243,870.003,933.333,820.003,926.673,926.677,027,500
Jun 11, 20243,806.673,943.333,766.673,910.003,910.0011,040,000
Jun 10, 20243,666.673,803.333,646.673,780.003,780.006,705,600
Jun 7, 20243,680.003,820.003,616.673,703.333,703.3310,518,300
Jun 6, 20243,833.333,876.673,610.003,646.673,646.679,308,700
Jun 5, 20243,683.333,720.003,560.003,570.003,570.008,890,800
Jun 4, 20243,846.673,866.673,723.333,733.333,733.336,489,000
Jun 3, 20244,013.334,020.003,816.673,880.003,880.008,071,500
May 31, 20243,966.673,996.673,860.003,973.333,973.338,543,400
May 30, 20244,143.334,180.003,990.004,006.674,006.678,804,100
May 29, 20244,383.334,393.334,180.004,186.674,186.677,887,300
May 28, 20244,333.334,356.674,216.674,330.004,330.009,761,100
May 27, 20244,333.334,470.004,313.334,376.674,376.679,808,500
May 24, 20244,540.004,716.674,483.334,510.004,510.0014,019,600
May 23, 20244,713.334,853.334,646.674,670.004,670.0021,910,800
May 22, 20244,420.004,533.334,353.334,513.334,513.3311,854,800
May 21, 20244,653.334,660.004,376.674,420.004,420.0012,858,000
May 20, 20244,576.674,663.334,436.674,606.674,606.6718,269,400
May 17, 20244,390.004,513.334,286.674,460.004,460.0013,604,700
May 16, 20244,500.004,563.334,276.674,393.334,393.3315,267,900
May 15, 20244,256.674,316.674,050.004,293.334,293.3314,854,800
May 14, 20244,496.674,563.333,973.334,140.004,140.0030,676,200
May 13, 20243,906.674,496.673,740.004,483.334,483.3330,220,800
May 10, 20243,600.003,760.003,586.673,710.003,710.007,354,500
May 9, 20243,690.003,796.673,596.673,646.673,646.679,633,600
May 8, 20243,530.003,726.673,523.333,676.673,676.6711,415,000
May 7, 20243,406.673,566.673,406.673,536.673,536.679,426,900
May 2, 20243,196.673,346.673,170.003,270.003,270.009,649,200
May 1, 20243,076.673,236.673,063.333,176.673,176.676,989,700
Apr 30, 20243,093.333,123.333,043.333,100.003,100.005,433,600
Apr 26, 20243,053.333,120.002,996.673,080.003,080.007,732,800
Apr 25, 20242,986.673,066.672,933.332,966.672,966.676,948,300
Apr 24, 20243,090.003,136.673,036.673,036.673,036.677,857,600
Apr 23, 20243,143.333,156.672,943.332,990.002,990.009,711,600
Apr 22, 20243,116.673,216.672,980.003,083.333,083.3311,887,800
Apr 19, 20243,560.003,573.333,140.003,216.673,216.6720,381,100
Apr 18, 20243,433.333,703.333,286.673,703.333,703.3316,821,000
Apr 17, 20243,333.333,606.673,306.673,506.673,506.6713,537,200
Apr 16, 20243,383.333,430.003,260.003,280.003,280.006,710,700
Apr 15, 20243,366.673,500.003,366.673,463.333,463.337,008,900
Apr 12, 20243,300.003,500.003,276.673,466.673,466.6710,286,100
Apr 11, 20243,120.003,233.333,100.003,233.333,233.335,382,000
Apr 10, 20243,266.673,266.673,156.673,206.673,206.677,008,900
Apr 9, 20243,250.003,346.673,223.333,266.673,266.679,588,000
Apr 8, 20243,296.673,323.333,200.003,236.673,236.677,317,000
Apr 5, 20243,373.333,396.673,210.003,246.673,246.6710,662,000
Apr 4, 20243,440.003,543.333,330.003,536.673,536.678,460,600
Apr 3, 20243,360.003,456.673,290.003,373.333,373.336,198,600
Apr 2, 20243,416.673,546.673,393.333,433.333,433.337,358,100
Apr 1, 20243,556.673,653.333,356.673,403.333,403.3310,059,000
Mar 29, 20243,343.333,556.673,306.673,536.673,536.677,048,200
Mar 28, 2024 13.33 Dividend
Mar 28, 20243,193.333,373.333,166.673,326.673,326.677,692,000
Mar 27, 20243,193.333,286.673,170.003,223.333,210.004,686,600
Mar 26, 20243,240.003,360.003,223.333,230.003,216.646,821,100
Mar 25, 20243,260.003,276.673,190.003,213.333,200.043,966,000
Mar 22, 20243,373.333,406.673,220.003,246.673,233.247,431,600
Mar 21, 20243,226.673,360.003,116.673,360.003,346.108,735,700
Mar 19, 20243,120.003,223.333,090.003,163.333,150.257,738,800
Mar 18, 20242,970.003,193.332,966.673,186.673,173.497,017,600
Mar 15, 20242,936.672,953.332,883.332,920.002,907.924,732,200
Mar 14, 20242,996.673,013.332,910.002,986.672,974.316,533,700
Mar 13, 20243,210.003,213.333,016.673,076.673,063.948,082,000
Mar 12, 20243,050.003,163.332,973.333,110.003,097.148,835,900
Mar 11, 20243,120.003,223.333,050.003,090.003,077.228,647,800
Mar 8, 20243,470.003,530.003,326.673,340.003,326.189,846,000
Mar 7, 20243,533.333,560.003,343.333,406.673,392.5710,451,100
Mar 6, 20243,366.673,520.003,353.333,476.673,462.298,418,900
Mar 5, 20243,493.333,516.673,356.673,466.673,452.339,764,100
Mar 4, 20243,623.333,733.333,426.673,493.333,478.8818,376,800

Related Tickers

6871.T Micronics Japan Co., Ltd.
3,870.00
-6.75%
 
600667.SS Wuxi Taiji Industry Limited Corporation
7.56
+2.16%
 
6855.T Japan Electronic Materials Corporation
2,036.00
-5.04%
 
6967.T Shinko Electric Industries Co., Ltd.
5,903.00
0.00%
 
6323.T Rorze Corporation
1,580.50
-1.95%
 
7729.T Tokyo Seimitsu Co., Ltd.
7,896.00
-1.62%
 
6146.T Disco Corporation
36,730.00
-4.35%
 
6920.T Lasertec Corporation
12,990.00
-2.15%
 
6857.T Advantest Corporation
7,776.00
-4.33%
 
0522.HK ASMPT
57.500
-0.69%