Skip to main content
Towa Food Service Co., Ltd. (TYO:3329)
Japan flag Japan · Delayed Price · Currency is JPY
2,107.00
-13.00 (-0.61%)
Apr 28, 2026, 3:30 PM JST

Towa Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,070.002,124.002,070.002,107.002,107.00-1.08%84,100
Apr 27, 20262,151.002,152.002,130.002,130.002,120.00-0.98%214,500
Apr 24, 20262,153.002,160.002,148.002,151.002,140.90-0.60%33,900
Apr 23, 20262,175.002,181.002,164.002,164.002,153.84-0.60%27,500
Apr 22, 20262,182.002,182.002,176.002,177.002,166.78-0.05%15,300
Apr 21, 20262,178.002,188.002,166.002,178.002,167.77-12,000
Apr 20, 20262,175.002,178.002,167.002,178.002,167.770.37%14,200
Apr 17, 20262,169.002,175.002,169.002,170.002,159.810.14%9,900
Apr 16, 20262,167.002,195.002,165.002,167.002,156.83-0.23%10,600
Apr 15, 20262,170.002,177.002,166.002,172.002,161.80-9,000
Apr 14, 20262,173.002,178.002,170.002,172.002,161.80-0.05%8,000
Apr 13, 20262,165.002,200.002,150.002,173.002,162.800.14%22,800
Apr 10, 20262,165.002,191.002,165.002,170.002,159.810.28%8,600
Apr 9, 20262,161.002,169.002,158.002,164.002,153.840.19%8,000
Apr 8, 20262,151.002,160.002,151.002,160.002,149.860.42%11,400
Apr 7, 20262,154.002,157.002,149.002,151.002,140.90-0.05%6,300
Apr 6, 20262,145.002,154.002,145.002,152.002,141.900.33%10,800
Apr 3, 20262,143.002,149.002,139.002,145.002,134.930.09%6,600
Apr 2, 20262,135.002,145.002,135.002,143.002,132.940.42%9,400
Apr 1, 20262,128.002,135.002,128.002,134.002,123.980.42%6,800
Mar 31, 20262,129.002,135.002,125.002,125.002,115.02-0.33%10,900
Mar 30, 20262,124.002,144.002,124.002,132.002,121.990.05%14,100
Mar 27, 20262,128.002,131.002,124.002,131.002,121.000.14%6,400
Mar 26, 20262,138.002,138.002,127.002,128.002,118.01-0.37%3,500
Mar 25, 20262,132.002,136.002,125.002,136.002,125.970.52%2,100
Mar 24, 20262,125.002,134.002,123.002,125.002,115.020.19%2,300
Mar 23, 20262,122.002,128.002,116.002,121.002,111.04-0.19%3,200
Mar 19, 20262,132.002,132.002,125.002,125.002,115.02-0.51%3,300
Mar 18, 20262,128.002,143.002,127.002,136.002,125.970.09%4,400
Mar 17, 20262,129.002,134.002,127.002,134.002,123.980.42%2,400
Mar 16, 20262,124.002,125.002,116.002,125.002,115.020.05%2,900
Mar 13, 20262,112.002,124.002,112.002,124.002,114.030.52%1,700
Mar 12, 20262,135.002,135.002,112.002,113.002,103.08-1.03%4,400
Mar 11, 20262,139.002,139.002,122.002,135.002,124.980.14%1,800
Mar 10, 20262,132.002,138.002,117.002,132.002,121.99-5,000
Mar 9, 20262,130.002,133.002,120.002,132.002,121.99-0.05%3,500
Mar 6, 20262,123.002,138.002,117.002,133.002,122.990.47%4,100
Mar 5, 20262,119.002,124.002,107.002,123.002,113.030.52%2,200
Mar 4, 20262,123.002,125.002,103.002,112.002,102.08-1.03%11,200
Mar 3, 20262,137.002,137.002,128.002,134.002,123.98-0.14%2,800
Mar 2, 20262,133.002,137.002,120.002,137.002,126.97-8,900
Feb 27, 20262,138.002,144.002,115.002,137.002,126.97-29,000
Feb 26, 20262,135.002,137.002,130.002,137.002,126.970.42%11,700
Feb 25, 20262,127.002,128.002,114.002,128.002,118.01-0.05%3,000
Feb 24, 20262,131.002,132.002,127.002,129.002,119.00-0.05%2,800
Feb 20, 20262,134.002,134.002,130.002,130.002,120.00-0.19%900
Feb 19, 20262,125.002,134.002,123.002,134.002,123.98-1,300
Feb 18, 20262,127.002,134.002,127.002,134.002,123.980.52%6,700
Feb 17, 20262,129.002,130.002,123.002,123.002,113.03-0.19%1,800
Feb 16, 20262,125.002,127.002,122.002,127.002,117.010.09%2,100
Feb 13, 20262,116.002,125.002,116.002,125.002,115.020.24%1,200
Feb 12, 20262,115.002,120.002,112.002,120.002,110.050.38%2,600
Feb 10, 20262,114.002,114.002,111.002,112.002,102.080.09%700
Feb 9, 20262,114.002,116.002,110.002,110.002,100.09-0.19%1,000
Feb 6, 20262,108.002,114.002,103.002,114.002,104.080.33%4,500
Feb 5, 20262,105.002,107.002,103.002,107.002,097.110.10%900
Feb 4, 20262,106.002,106.002,101.002,105.002,095.12-1,400
Feb 3, 20262,107.002,107.002,102.002,105.002,095.120.19%1,200
Feb 2, 20262,108.002,109.002,100.002,101.002,091.14-0.28%2,900
Jan 30, 20262,110.002,112.002,107.002,107.002,097.11-0.19%2,700
Jan 29, 20262,113.002,113.002,109.002,111.002,101.090.14%1,300
Jan 28, 20262,112.002,114.002,108.002,108.002,098.10-0.19%2,700
Jan 27, 20262,113.002,113.002,109.002,112.002,102.080.05%1,000
Jan 26, 20262,110.002,114.002,109.002,111.002,101.09-2,900
Jan 23, 20262,120.002,120.002,106.002,111.002,101.09-0.24%3,600
Jan 22, 20262,116.002,116.002,112.002,116.002,106.070.05%1,900
Jan 21, 20262,110.002,115.002,107.002,115.002,105.070.38%1,600
Jan 20, 20262,112.002,114.002,107.002,107.002,097.11-0.24%2,600
Jan 19, 20262,112.002,114.002,110.002,112.002,102.080.14%1,600
Jan 16, 20262,113.002,113.002,105.002,109.002,099.10-0.05%2,500
Jan 15, 20262,117.002,117.002,110.002,110.002,100.09-0.33%1,800
Jan 14, 20262,121.002,121.002,115.002,117.002,107.06-0.09%1,800
Jan 13, 20262,118.002,121.002,115.002,119.002,109.050.05%2,400
Jan 9, 20262,114.002,123.002,111.002,118.002,108.06-0.19%4,900
Jan 8, 20262,115.002,122.002,113.002,122.002,112.040.33%3,900
Jan 7, 20262,110.002,115.002,109.002,115.002,105.070.28%3,200
Jan 6, 20262,106.002,109.002,105.002,109.002,099.100.48%2,200
Jan 5, 20262,095.002,099.002,092.002,099.002,089.150.43%2,300
Dec 30, 20252,095.002,096.002,081.002,090.002,080.19-3,200
Dec 29, 20252,075.002,090.002,075.002,090.002,080.190.77%3,600
Dec 26, 20252,079.002,079.002,070.002,074.002,064.26-0.05%6,900
Dec 25, 20252,078.002,079.002,072.002,075.002,065.26-0.19%6,700
Dec 24, 20252,080.002,080.002,078.002,079.002,069.24-0.05%3,600
Dec 23, 20252,082.002,083.002,078.002,080.002,070.23-0.14%1,400
Dec 22, 20252,084.002,084.002,083.002,083.002,073.22-0.05%2,100
Dec 19, 20252,080.002,085.002,079.002,084.002,074.220.39%2,700
Dec 18, 20252,077.002,078.002,074.002,076.002,066.250.10%2,000
Dec 17, 20252,077.002,077.002,072.002,074.002,064.26-0.05%3,000
Dec 16, 20252,077.002,077.002,071.002,075.002,065.26-2,900
Dec 15, 20252,066.002,079.002,065.002,075.002,065.260.53%7,000
Dec 12, 20252,062.002,064.002,060.002,064.002,054.310.15%5,000
Dec 11, 20252,053.002,062.002,053.002,061.002,051.320.54%2,500
Dec 10, 20252,050.002,052.002,046.002,050.002,040.380.05%2,000
Dec 9, 20252,048.002,052.002,041.002,049.002,039.380.15%2,200
Dec 8, 20252,041.002,047.002,041.002,046.002,036.39-0.10%1,800
Dec 5, 20252,052.002,052.002,047.002,048.002,038.38-0.19%3,300
Dec 4, 20252,057.002,057.002,052.002,052.002,042.37-0.15%2,600
Dec 3, 20252,060.002,062.002,054.002,055.002,045.35-0.29%3,900
Dec 2, 20252,071.002,071.002,061.002,061.002,051.32-0.48%1,900
Dec 1, 20252,081.002,081.002,065.002,071.002,061.28-0.10%5,600