Towa Food Service Co., Ltd. (TYO:3329)
Japan · Delayed Price · Currency is JPY 2,103.00
+6.00 (0.29%)
Jul 15, 2026, 3:30 PM JST
Towa Food Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 2,099.00 | 2,105.00 | 2,095.00 | 2,103.00 | 2,103.00 | 0.29% | 3,300 |
| Jul 14, 2026 | 2,094.00 | 2,097.00 | 2,092.00 | 2,097.00 | 2,097.00 | 0.14% | 900 |
| Jul 13, 2026 | 2,095.00 | 2,095.00 | 2,088.00 | 2,094.00 | 2,094.00 | -0.05% | 500 |
| Jul 10, 2026 | 2,084.00 | 2,096.00 | 2,082.00 | 2,095.00 | 2,095.00 | 0.24% | 2,400 |
| Jul 9, 2026 | 2,076.00 | 2,096.00 | 2,076.00 | 2,090.00 | 2,090.00 | 0.67% | 6,800 |
| Jul 8, 2026 | 2,080.00 | 2,090.00 | 2,076.00 | 2,076.00 | 2,076.00 | -0.24% | 4,100 |
| Jul 7, 2026 | 2,085.00 | 2,085.00 | 2,077.00 | 2,081.00 | 2,081.00 | - | 2,700 |
| Jul 6, 2026 | 2,071.00 | 2,081.00 | 2,056.00 | 2,081.00 | 2,081.00 | 0.43% | 2,800 |
| Jul 3, 2026 | 2,060.00 | 2,073.00 | 2,054.00 | 2,072.00 | 2,072.00 | 0.53% | 3,200 |
| Jul 2, 2026 | 2,050.00 | 2,078.00 | 2,050.00 | 2,061.00 | 2,061.00 | 0.68% | 1,500 |
| Jul 1, 2026 | 2,071.00 | 2,071.00 | 2,047.00 | 2,047.00 | 2,047.00 | -1.59% | 2,500 |
| Jun 30, 2026 | 2,084.00 | 2,084.00 | 2,073.00 | 2,080.00 | 2,080.00 | - | 1,100 |
| Jun 29, 2026 | 2,050.00 | 2,081.00 | 2,050.00 | 2,080.00 | 2,080.00 | 1.61% | 2,300 |
| Jun 26, 2026 | 2,048.00 | 2,052.00 | 2,046.00 | 2,047.00 | 2,047.00 | 0.34% | 6,100 |
| Jun 25, 2026 | 2,036.00 | 2,049.00 | 2,028.00 | 2,040.00 | 2,040.00 | 0.10% | 3,900 |
| Jun 24, 2026 | 2,052.00 | 2,052.00 | 2,035.00 | 2,038.00 | 2,038.00 | -0.63% | 2,800 |
| Jun 23, 2026 | 2,061.00 | 2,061.00 | 2,051.00 | 2,051.00 | 2,051.00 | -0.73% | 3,000 |
| Jun 22, 2026 | 2,066.00 | 2,070.00 | 2,066.00 | 2,066.00 | 2,066.00 | - | 2,000 |
| Jun 19, 2026 | 2,080.00 | 2,084.00 | 2,050.00 | 2,066.00 | 2,066.00 | -0.67% | 5,300 |
| Jun 18, 2026 | 2,071.00 | 2,082.00 | 2,071.00 | 2,080.00 | 2,080.00 | 0.43% | 1,900 |
| Jun 17, 2026 | 2,074.00 | 2,077.00 | 2,068.00 | 2,071.00 | 2,071.00 | - | 3,200 |
| Jun 16, 2026 | 2,075.00 | 2,075.00 | 2,071.00 | 2,071.00 | 2,071.00 | 0.15% | 1,000 |
| Jun 15, 2026 | 2,067.00 | 2,072.00 | 2,066.00 | 2,068.00 | 2,068.00 | 0.10% | 1,300 |
| Jun 12, 2026 | 2,047.00 | 2,128.00 | 2,047.00 | 2,066.00 | 2,066.00 | 0.98% | 5,700 |
| Jun 11, 2026 | 2,045.00 | 2,060.00 | 2,041.00 | 2,046.00 | 2,046.00 | 0.29% | 2,900 |
| Jun 10, 2026 | 2,026.00 | 2,040.00 | 2,026.00 | 2,040.00 | 2,040.00 | 0.84% | 1,900 |
| Jun 9, 2026 | 2,000.00 | 2,023.00 | 2,000.00 | 2,023.00 | 2,023.00 | 0.55% | 5,600 |
| Jun 8, 2026 | 2,006.00 | 2,017.00 | 2,002.00 | 2,012.00 | 2,012.00 | 0.25% | 5,900 |
| Jun 5, 2026 | 2,000.00 | 2,007.00 | 1,999.00 | 2,007.00 | 2,007.00 | 0.65% | 2,800 |
| Jun 4, 2026 | 1,994.00 | 2,002.00 | 1,994.00 | 1,994.00 | 1,994.00 | - | 4,400 |
| Jun 3, 2026 | 2,007.00 | 2,007.00 | 1,992.00 | 1,994.00 | 1,994.00 | -0.30% | 3,400 |
| Jun 2, 2026 | 2,016.00 | 2,016.00 | 1,999.00 | 2,000.00 | 2,000.00 | 0.05% | 2,300 |
| Jun 1, 2026 | 2,009.00 | 2,018.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.89% | 11,200 |
| May 29, 2026 | 2,008.00 | 2,060.00 | 2,007.00 | 2,017.00 | 2,017.00 | 0.10% | 30,300 |
| May 28, 2026 | 2,014.00 | 2,018.00 | 2,007.00 | 2,015.00 | 2,015.00 | 0.50% | 6,500 |
| May 27, 2026 | 2,005.00 | 2,020.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.05% | 6,400 |
| May 26, 2026 | 2,003.00 | 2,028.00 | 2,003.00 | 2,004.00 | 2,004.00 | 0.05% | 3,700 |
| May 25, 2026 | 2,018.00 | 2,018.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.74% | 4,600 |
| May 22, 2026 | 2,030.00 | 2,030.00 | 2,011.00 | 2,018.00 | 2,018.00 | -0.49% | 2,900 |
| May 21, 2026 | 2,046.00 | 2,046.00 | 2,025.00 | 2,028.00 | 2,028.00 | -0.25% | 6,900 |
| May 20, 2026 | 2,045.00 | 2,045.00 | 2,027.00 | 2,033.00 | 2,033.00 | -0.20% | 4,900 |
| May 19, 2026 | 2,021.00 | 2,046.00 | 2,021.00 | 2,037.00 | 2,037.00 | 1.09% | 10,400 |
| May 18, 2026 | 2,013.00 | 2,025.00 | 2,011.00 | 2,015.00 | 2,015.00 | 0.10% | 6,900 |
| May 15, 2026 | 2,011.00 | 2,023.00 | 2,011.00 | 2,013.00 | 2,013.00 | 0.10% | 3,200 |
| May 14, 2026 | 2,041.00 | 2,042.00 | 2,002.00 | 2,011.00 | 2,011.00 | -1.47% | 10,700 |
| May 13, 2026 | 2,042.00 | 2,045.00 | 2,040.00 | 2,041.00 | 2,041.00 | -0.05% | 4,000 |
| May 12, 2026 | 2,045.00 | 2,048.00 | 2,042.00 | 2,042.00 | 2,042.00 | 0.10% | 6,100 |
| May 11, 2026 | 2,070.00 | 2,070.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.58% | 7,400 |
| May 8, 2026 | 2,080.00 | 2,080.00 | 2,050.00 | 2,052.00 | 2,052.00 | -1.06% | 13,100 |
| May 7, 2026 | 2,075.00 | 2,088.00 | 2,070.00 | 2,074.00 | 2,074.00 | 0.14% | 7,700 |