Skip to main content
Towa Food Service Co., Ltd. (TYO:3329)
Japan flag Japan · Delayed Price · Currency is JPY
2,132.00
+6.00 (0.28%)
Mar 10, 2026, 3:30 PM JST

Towa Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,132.002,138.002,117.002,132.002,132.00-5,000
Mar 9, 20262,130.002,133.002,120.002,132.002,132.00-0.05%3,500
Mar 6, 20262,123.002,138.002,117.002,133.002,133.000.47%4,100
Mar 5, 20262,119.002,124.002,107.002,123.002,123.000.52%2,200
Mar 4, 20262,123.002,125.002,103.002,112.002,112.00-1.03%11,200
Mar 3, 20262,137.002,137.002,128.002,134.002,134.00-0.14%2,800
Mar 2, 20262,133.002,137.002,120.002,137.002,137.00-8,900
Feb 27, 20262,138.002,144.002,115.002,137.002,137.00-29,000
Feb 26, 20262,135.002,137.002,130.002,137.002,137.000.42%11,700
Feb 25, 20262,127.002,128.002,114.002,128.002,128.00-0.05%3,000
Feb 24, 20262,131.002,132.002,127.002,129.002,129.00-0.05%2,800
Feb 20, 20262,134.002,134.002,130.002,130.002,130.00-0.19%900
Feb 19, 20262,125.002,134.002,123.002,134.002,134.00-1,300
Feb 18, 20262,127.002,134.002,127.002,134.002,134.000.52%6,700
Feb 17, 20262,129.002,130.002,123.002,123.002,123.00-0.19%1,800
Feb 16, 20262,125.002,127.002,122.002,127.002,127.000.09%2,100
Feb 13, 20262,116.002,125.002,116.002,125.002,125.000.24%1,200
Feb 12, 20262,115.002,120.002,112.002,120.002,120.000.38%2,600
Feb 10, 20262,114.002,114.002,111.002,112.002,112.000.09%700
Feb 9, 20262,114.002,116.002,110.002,110.002,110.00-0.19%1,000
Feb 6, 20262,108.002,114.002,103.002,114.002,114.000.33%4,500
Feb 5, 20262,105.002,107.002,103.002,107.002,107.000.10%900
Feb 4, 20262,106.002,106.002,101.002,105.002,105.00-1,400
Feb 3, 20262,107.002,107.002,102.002,105.002,105.000.19%1,200
Feb 2, 20262,108.002,109.002,100.002,101.002,101.00-0.28%2,900
Jan 30, 20262,110.002,112.002,107.002,107.002,107.00-0.19%2,700
Jan 29, 20262,113.002,113.002,109.002,111.002,111.000.14%1,300
Jan 28, 20262,112.002,114.002,108.002,108.002,108.00-0.19%2,700
Jan 27, 20262,113.002,113.002,109.002,112.002,112.000.05%1,000
Jan 26, 20262,110.002,114.002,109.002,111.002,111.00-2,900
Jan 23, 20262,120.002,120.002,106.002,111.002,111.00-0.24%3,600
Jan 22, 20262,116.002,116.002,112.002,116.002,116.000.05%1,900
Jan 21, 20262,110.002,115.002,107.002,115.002,115.000.38%1,600
Jan 20, 20262,112.002,114.002,107.002,107.002,107.00-0.24%2,600
Jan 19, 20262,112.002,114.002,110.002,112.002,112.000.14%1,600
Jan 16, 20262,113.002,113.002,105.002,109.002,109.00-0.05%2,500
Jan 15, 20262,117.002,117.002,110.002,110.002,110.00-0.33%1,800
Jan 14, 20262,121.002,121.002,115.002,117.002,117.00-0.09%1,800
Jan 13, 20262,118.002,121.002,115.002,119.002,119.000.05%2,400
Jan 9, 20262,114.002,123.002,111.002,118.002,118.00-0.19%4,900
Jan 8, 20262,115.002,122.002,113.002,122.002,122.000.33%3,900
Jan 7, 20262,110.002,115.002,109.002,115.002,115.000.28%3,200
Jan 6, 20262,106.002,109.002,105.002,109.002,109.000.48%2,200
Jan 5, 20262,095.002,099.002,092.002,099.002,099.000.43%2,300
Dec 30, 20252,095.002,096.002,081.002,090.002,090.00-3,200
Dec 29, 20252,075.002,090.002,075.002,090.002,090.000.77%3,600
Dec 26, 20252,079.002,079.002,070.002,074.002,074.00-0.05%6,900
Dec 25, 20252,078.002,079.002,072.002,075.002,075.00-0.19%6,700
Dec 24, 20252,080.002,080.002,078.002,079.002,079.00-0.05%3,600
Dec 23, 20252,082.002,083.002,078.002,080.002,080.00-0.14%1,400
Dec 22, 20252,084.002,084.002,083.002,083.002,083.00-0.05%2,100
Dec 19, 20252,080.002,085.002,079.002,084.002,084.000.39%2,700
Dec 18, 20252,077.002,078.002,074.002,076.002,076.000.10%2,000
Dec 17, 20252,077.002,077.002,072.002,074.002,074.00-0.05%3,000
Dec 16, 20252,077.002,077.002,071.002,075.002,075.00-2,900
Dec 15, 20252,066.002,079.002,065.002,075.002,075.000.53%7,000
Dec 12, 20252,062.002,064.002,060.002,064.002,064.000.15%5,000
Dec 11, 20252,053.002,062.002,053.002,061.002,061.000.54%2,500
Dec 10, 20252,050.002,052.002,046.002,050.002,050.000.05%2,000
Dec 9, 20252,048.002,052.002,041.002,049.002,049.000.15%2,200
Dec 8, 20252,041.002,047.002,041.002,046.002,046.00-0.10%1,800
Dec 5, 20252,052.002,052.002,047.002,048.002,048.00-0.19%3,300
Dec 4, 20252,057.002,057.002,052.002,052.002,052.00-0.15%2,600
Dec 3, 20252,060.002,062.002,054.002,055.002,055.00-0.29%3,900
Dec 2, 20252,071.002,071.002,061.002,061.002,061.00-0.48%1,900
Dec 1, 20252,081.002,081.002,065.002,071.002,071.00-0.10%5,600
Nov 28, 20252,068.002,079.002,051.002,073.002,073.000.97%16,100
Nov 27, 20252,080.002,089.002,051.002,053.002,053.00-2.00%6,800
Nov 26, 20252,028.002,095.002,028.002,095.002,095.003.30%6,100
Nov 25, 20252,029.002,038.002,028.002,028.002,028.00-3,000
Nov 21, 20252,027.002,028.002,021.002,028.002,028.000.05%4,000
Nov 20, 20252,062.002,062.002,025.002,027.002,027.000.30%3,100
Nov 19, 20252,029.002,029.002,021.002,021.002,021.000.10%2,100
Nov 18, 20252,030.002,030.002,019.002,019.002,019.00-0.49%3,300
Nov 17, 20252,039.002,043.002,029.002,029.002,029.00-0.49%4,000
Nov 14, 20252,046.002,046.002,036.002,039.002,039.00-0.29%8,300
Nov 13, 20252,052.002,055.002,042.002,045.002,045.00-0.44%5,700
Nov 12, 20252,059.002,059.002,050.002,054.002,054.000.20%4,000
Nov 11, 20252,058.002,059.002,050.002,050.002,050.00-0.39%7,100
Nov 10, 20252,059.002,061.002,051.002,058.002,058.00-0.15%10,300
Nov 7, 20252,058.002,064.002,058.002,061.002,061.000.15%3,200
Nov 6, 20252,057.002,078.002,057.002,058.002,058.000.24%10,000
Nov 5, 20252,056.002,059.002,053.002,053.002,053.00-0.58%5,700
Nov 4, 20252,059.002,075.002,050.002,065.002,065.000.34%17,000
Oct 31, 20252,057.002,068.002,057.002,058.002,058.00-1.58%17,100
Oct 30, 20252,106.002,122.002,091.002,091.002,091.00-2.56%101,200
Oct 29, 20252,144.002,146.002,135.002,146.002,136.000.23%248,900
Oct 28, 20252,137.002,142.002,136.002,141.002,131.020.14%59,300
Oct 27, 20252,136.002,139.002,136.002,138.002,128.040.09%45,800
Oct 24, 20252,135.002,137.002,134.002,136.002,126.050.14%10,200
Oct 23, 20252,134.002,135.002,133.002,133.002,123.06-0.05%11,200
Oct 22, 20252,135.002,137.002,132.002,134.002,124.06-0.05%14,000
Oct 21, 20252,137.002,137.002,134.002,135.002,125.05-0.09%8,600
Oct 20, 20252,135.002,137.002,134.002,137.002,127.040.09%12,600
Oct 17, 20252,135.002,137.002,135.002,135.002,125.05-5,000
Oct 16, 20252,131.002,135.002,131.002,135.002,125.050.23%7,900
Oct 15, 20252,128.002,131.002,128.002,130.002,120.070.14%3,400
Oct 14, 20252,129.002,135.002,127.002,127.002,117.09-0.33%9,500
Oct 10, 20252,131.002,135.002,131.002,134.002,124.060.14%3,200
Oct 9, 20252,130.002,137.002,130.002,131.002,121.07-0.09%3,600