Towa Food Service Co., Ltd. 3329
TSE · Japan · Verbraucherdienstleistungen
¥2.137,00-1,00 (-0,05 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.137,00 | -0,05 % | ¥2.141,00 | ¥2.142,00 | ¥2.136,00 | 5,90K |
| 2026-10-01 | ¥2.138,00 | +0,09 % | ¥2.128,00 | ¥2.142,00 | ¥2.127,00 | 8,10K |
| 2026-09-30 | ¥2.136,00 | +0,14 % | ¥2.128,00 | ¥2.143,00 | ¥2.128,00 | 11,00K |
| 2026-09-29 | ¥2.133,00 | -0,51 % | ¥2.144,00 | ¥2.149,00 | ¥2.113,00 | 17,70K |
| 2026-09-28 | ¥2.144,00 | -0,05 % | ¥2.143,00 | ¥2.144,00 | ¥2.141,00 | 4,40K |
| 2026-09-25 | ¥2.145,00 | -0,09 % | ¥2.146,00 | ¥2.146,00 | ¥2.130,00 | 3,80K |
| 2026-09-24 | ¥2.147,00 | +0,14 % | ¥2.144,00 | ¥2.148,00 | ¥2.138,00 | 4,30K |
| 2026-09-18 | ¥2.144,00 | +0,05 % | ¥2.143,00 | ¥2.144,00 | ¥2.140,00 | 1,70K |
| 2026-09-17 | ¥2.143,00 | 0,00 % | ¥2.144,00 | ¥2.144,00 | ¥2.136,00 | 2,20K |
| 2026-09-16 | ¥2.143,00 | -0,09 % | ¥2.146,00 | ¥2.146,00 | ¥2.143,00 | 1,30K |
| 2026-09-15 | ¥2.145,00 | +0,19 % | ¥2.142,00 | ¥2.145,00 | ¥2.140,00 | 2,40K |
| 2026-09-14 | ¥2.141,00 | -0,19 % | ¥2.141,00 | ¥2.145,00 | ¥2.139,00 | 1,00K |
| 2026-09-11 | ¥2.145,00 | +0,23 % | ¥2.140,00 | ¥2.145,00 | ¥2.140,00 | 3,10K |
| 2026-09-10 | ¥2.140,00 | -0,05 % | ¥2.144,00 | ¥2.144,00 | ¥2.139,00 | 600 |
| 2026-09-09 | ¥2.141,00 | -0,05 % | ¥2.145,00 | ¥2.145,00 | ¥2.139,00 | 1,20K |
| 2026-09-08 | ¥2.142,00 | +0,19 % | ¥2.144,00 | ¥2.145,00 | ¥2.139,00 | 1,20K |
| 2026-09-07 | ¥2.138,00 | -0,28 % | ¥2.145,00 | ¥2.145,00 | ¥2.133,00 | 2,00K |
| 2026-09-04 | ¥2.144,00 | -0,09 % | ¥2.145,00 | ¥2.145,00 | ¥2.141,00 | 2,10K |
| 2026-09-03 | ¥2.146,00 | +0,09 % | ¥2.144,00 | ¥2.146,00 | ¥2.141,00 | 3,80K |
| 2026-09-02 | ¥2.144,00 | +0,37 % | ¥2.144,00 | ¥2.144,00 | ¥2.140,00 | 2,90K |
| 2026-09-01 | ¥2.136,00 | +0,52 % | ¥2.141,00 | ¥2.141,00 | ¥2.131,00 | 4,20K |
| 2026-08-31 | ¥2.125,00 | -0,19 % | ¥2.132,00 | ¥2.148,00 | ¥2.122,00 | 21,30K |
| 2026-08-28 | ¥2.129,00 | 0,00 % | ¥2.130,00 | ¥2.130,00 | ¥2.120,00 | 1,70K |
| 2026-08-27 | ¥2.129,00 | +0,05 % | ¥2.128,00 | ¥2.129,00 | ¥2.121,00 | 1,60K |
| 2026-08-26 | ¥2.128,00 | +0,38 % | ¥2.126,00 | ¥2.128,00 | ¥2.121,00 | 1,40K |
| 2026-08-25 | ¥2.120,00 | -0,14 % | ¥2.123,00 | ¥2.128,00 | ¥2.120,00 | 2,00K |
| 2026-08-24 | ¥2.123,00 | -0,09 % | ¥2.121,00 | ¥2.123,00 | ¥2.120,00 | 1,10K |
| 2026-08-21 | ¥2.125,00 | +0,19 % | ¥2.123,00 | ¥2.125,00 | ¥2.120,00 | 1,40K |
| 2026-08-20 | ¥2.121,00 | +0,05 % | ¥2.120,00 | ¥2.122,00 | ¥2.117,00 | 1,50K |
| 2026-08-19 | ¥2.120,00 | 0,00 % | ¥2.121,00 | ¥2.122,00 | ¥2.120,00 | 2,40K |
| 2026-08-18 | ¥2.120,00 | -0,05 % | ¥2.121,00 | ¥2.121,00 | ¥2.120,00 | 1,50K |
| 2026-08-17 | ¥2.121,00 | +0,19 % | ¥2.121,00 | ¥2.121,00 | ¥2.120,00 | 500 |
| 2026-08-14 | ¥2.117,00 | 0,00 % | ¥2.117,00 | ¥2.123,00 | ¥2.116,00 | 1,10K |
| 2026-08-13 | ¥2.117,00 | -0,33 % | ¥2.124,00 | ¥2.125,00 | ¥2.116,00 | 1,60K |
| 2026-08-12 | ¥2.124,00 | +0,05 % | ¥2.124,00 | ¥2.124,00 | ¥2.117,00 | 1,10K |
| 2026-08-10 | ¥2.123,00 | +0,14 % | ¥2.122,00 | ¥2.124,00 | ¥2.115,00 | 2,40K |
| 2026-08-07 | ¥2.120,00 | -0,14 % | ¥2.117,00 | ¥2.121,00 | ¥2.113,00 | 1,20K |
| 2026-08-06 | ¥2.123,00 | 0,00 % | ¥2.118,00 | ¥2.123,00 | ¥2.118,00 | 1,80K |
| 2026-08-05 | ¥2.123,00 | 0,00 % | ¥2.123,00 | ¥2.123,00 | ¥2.121,00 | 600 |
| 2026-08-04 | ¥2.123,00 | +0,05 % | ¥2.113,00 | ¥2.123,00 | ¥2.113,00 | 1,70K |
| 2026-08-03 | ¥2.122,00 | +0,47 % | ¥2.123,00 | ¥2.123,00 | ¥2.110,00 | 2,50K |
| 2026-07-31 | ¥2.112,00 | -0,05 % | ¥2.113,00 | ¥2.114,00 | ¥2.112,00 | 1,10K |
| 2026-07-30 | ¥2.113,00 | -0,14 % | ¥2.116,00 | ¥2.116,00 | ¥2.108,00 | 3,50K |
| 2026-07-29 | ¥2.116,00 | +0,24 % | ¥2.115,00 | ¥2.119,00 | ¥2.111,00 | 2,50K |
| 2026-07-28 | ¥2.111,00 | -0,38 % | ¥2.119,00 | ¥2.119,00 | ¥2.110,00 | 2,80K |
| 2026-07-27 | ¥2.119,00 | 0,00 % | ¥2.119,00 | ¥2.119,00 | ¥2.116,00 | 2,00K |
| 2026-07-24 | ¥2.119,00 | +0,28 % | ¥2.116,00 | ¥2.124,00 | ¥2.116,00 | 1,20K |
| 2026-07-23 | ¥2.113,00 | +0,24 % | ¥2.118,00 | ¥2.121,00 | ¥2.113,00 | 900 |
| 2026-07-22 | ¥2.108,00 | -0,24 % | ¥2.113,00 | ¥2.119,00 | ¥2.108,00 | 1,50K |
| 2026-07-21 | ¥2.113,00 | +0,43 % | ¥2.105,00 | ¥2.113,00 | ¥2.105,00 | 2,70K |
| 2026-07-17 | ¥2.104,00 | +0,24 % | ¥2.099,00 | ¥2.105,00 | ¥2.093,00 | 2,80K |
| 2026-07-16 | ¥2.099,00 | -0,19 % | ¥2.103,00 | ¥2.104,00 | ¥2.096,00 | 2,50K |
| 2026-07-15 | ¥2.103,00 | +0,29 % | ¥2.099,00 | ¥2.105,00 | ¥2.095,00 | 3,30K |
| 2026-07-14 | ¥2.097,00 | +0,14 % | ¥2.094,00 | ¥2.097,00 | ¥2.092,00 | 900 |
| 2026-07-13 | ¥2.094,00 | -0,05 % | ¥2.095,00 | ¥2.095,00 | ¥2.088,00 | 500 |
| 2026-07-10 | ¥2.095,00 | +0,24 % | ¥2.084,00 | ¥2.096,00 | ¥2.082,00 | 2,40K |
| 2026-07-09 | ¥2.090,00 | +0,67 % | ¥2.076,00 | ¥2.096,00 | ¥2.076,00 | 6,80K |
| 2026-07-08 | ¥2.076,00 | -0,24 % | ¥2.080,00 | ¥2.090,00 | ¥2.076,00 | 4,10K |
| 2026-07-07 | ¥2.081,00 | 0,00 % | ¥2.085,00 | ¥2.085,00 | ¥2.077,00 | 2,70K |
| 2026-07-06 | ¥2.081,00 | +0,43 % | ¥2.071,00 | ¥2.081,00 | ¥2.056,00 | 2,80K |
| 2026-07-03 | ¥2.072,00 | +0,53 % | ¥2.060,00 | ¥2.073,00 | ¥2.054,00 | 3,20K |
| 2026-07-02 | ¥2.061,00 | +0,68 % | ¥2.050,00 | ¥2.078,00 | ¥2.050,00 | 1,50K |
| 2026-07-01 | ¥2.047,00 | -1,59 % | ¥2.071,00 | ¥2.071,00 | ¥2.047,00 | 2,50K |
| 2026-06-30 | ¥2.080,00 | 0,00 % | ¥2.084,00 | ¥2.084,00 | ¥2.073,00 | 1,10K |
| 2026-06-29 | ¥2.080,00 | +1,61 % | ¥2.050,00 | ¥2.081,00 | ¥2.050,00 | 2,30K |
| 2026-06-26 | ¥2.047,00 | +0,34 % | ¥2.048,00 | ¥2.052,00 | ¥2.046,00 | 6,10K |
| 2026-06-25 | ¥2.040,00 | +0,10 % | ¥2.036,00 | ¥2.049,00 | ¥2.028,00 | 3,90K |
| 2026-06-24 | ¥2.038,00 | -0,63 % | ¥2.052,00 | ¥2.052,00 | ¥2.035,00 | 2,80K |
| 2026-06-23 | ¥2.051,00 | -0,73 % | ¥2.061,00 | ¥2.061,00 | ¥2.051,00 | 3,00K |
| 2026-06-22 | ¥2.066,00 | 0,00 % | ¥2.066,00 | ¥2.070,00 | ¥2.066,00 | 2,00K |
| 2026-06-19 | ¥2.066,00 | -0,67 % | ¥2.080,00 | ¥2.084,00 | ¥2.050,00 | 5,30K |
| 2026-06-18 | ¥2.080,00 | +0,43 % | ¥2.071,00 | ¥2.082,00 | ¥2.071,00 | 1,90K |
| 2026-06-17 | ¥2.071,00 | 0,00 % | ¥2.074,00 | ¥2.077,00 | ¥2.068,00 | 3,20K |
| 2026-06-16 | ¥2.071,00 | +0,15 % | ¥2.075,00 | ¥2.075,00 | ¥2.071,00 | 1,00K |
| 2026-06-15 | ¥2.068,00 | +0,10 % | ¥2.067,00 | ¥2.072,00 | ¥2.066,00 | 1,30K |
| 2026-06-12 | ¥2.066,00 | +0,98 % | ¥2.047,00 | ¥2.128,00 | ¥2.047,00 | 5,70K |
| 2026-06-11 | ¥2.046,00 | +0,29 % | ¥2.045,00 | ¥2.060,00 | ¥2.041,00 | 2,90K |
| 2026-06-10 | ¥2.040,00 | +0,84 % | ¥2.026,00 | ¥2.040,00 | ¥2.026,00 | 1,90K |
| 2026-06-09 | ¥2.023,00 | +0,55 % | ¥2.000,00 | ¥2.023,00 | ¥2.000,00 | 5,60K |
| 2026-06-08 | ¥2.012,00 | +0,25 % | ¥2.006,00 | ¥2.017,00 | ¥2.002,00 | 5,90K |
| 2026-06-05 | ¥2.007,00 | +0,65 % | ¥2.000,00 | ¥2.007,00 | ¥1.999,00 | 2,80K |
| 2026-06-04 | ¥1.994,00 | 0,00 % | ¥1.994,00 | ¥2.002,00 | ¥1.994,00 | 4,40K |
| 2026-06-03 | ¥1.994,00 | -0,30 % | ¥2.007,00 | ¥2.007,00 | ¥1.992,00 | 3,40K |
| 2026-06-02 | ¥2.000,00 | +0,05 % | ¥2.016,00 | ¥2.016,00 | ¥1.999,00 | 2,30K |
| 2026-06-01 | ¥1.999,00 | -0,89 % | ¥2.009,00 | ¥2.018,00 | ¥1.999,00 | 11,20K |
| 2026-05-29 | ¥2.017,00 | +0,10 % | ¥2.008,00 | ¥2.060,00 | ¥2.007,00 | 30,30K |
| 2026-05-28 | ¥2.015,00 | +0,50 % | ¥2.014,00 | ¥2.018,00 | ¥2.007,00 | 6,50K |
| 2026-05-27 | ¥2.005,00 | +0,05 % | ¥2.005,00 | ¥2.020,00 | ¥2.005,00 | 6,40K |
| 2026-05-26 | ¥2.004,00 | +0,05 % | ¥2.003,00 | ¥2.028,00 | ¥2.003,00 | 3,70K |
| 2026-05-25 | ¥2.003,00 | -0,74 % | ¥2.018,00 | ¥2.018,00 | ¥2.003,00 | 4,60K |