Towa Food Service Co., Ltd. 3329
TSE · Japan · Consumer Services
¥2,137.00-1.00 (-0.05%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |