Towa Food Service Co., Ltd. (TYO:3329)
Japan · Delayed Price · Currency is JPY 2,146.00
+2.00 (0.09%)
Sep 3, 2026, 3:24 PM JST
Towa Food Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | - | - | 4,800 |
| Sep 2, 2026 | 2,144.00 | 2,144.00 | 2,140.00 | 2,144.00 | 2,144.00 | 0.37% | 2,900 |
| Sep 1, 2026 | 2,141.00 | 2,141.00 | 2,131.00 | 2,136.00 | 2,136.00 | 0.52% | 4,200 |
| Aug 31, 2026 | 2,132.00 | 2,148.00 | 2,122.00 | 2,125.00 | 2,125.00 | -0.19% | 21,300 |
| Aug 28, 2026 | 2,130.00 | 2,130.00 | 2,120.00 | 2,129.00 | 2,129.00 | - | 1,700 |
| Aug 27, 2026 | 2,128.00 | 2,129.00 | 2,121.00 | 2,129.00 | 2,129.00 | 0.05% | 1,600 |
| Aug 26, 2026 | 2,126.00 | 2,128.00 | 2,121.00 | 2,128.00 | 2,128.00 | 0.38% | 1,400 |
| Aug 25, 2026 | 2,123.00 | 2,128.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.14% | 2,000 |
| Aug 24, 2026 | 2,121.00 | 2,123.00 | 2,120.00 | 2,123.00 | 2,123.00 | -0.09% | 1,100 |
| Aug 21, 2026 | 2,123.00 | 2,125.00 | 2,120.00 | 2,125.00 | 2,125.00 | 0.19% | 1,400 |
| Aug 20, 2026 | 2,120.00 | 2,122.00 | 2,117.00 | 2,121.00 | 2,121.00 | 0.05% | 1,500 |
| Aug 19, 2026 | 2,121.00 | 2,122.00 | 2,120.00 | 2,120.00 | 2,120.00 | - | 2,400 |
| Aug 18, 2026 | 2,121.00 | 2,121.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.05% | 1,500 |
| Aug 17, 2026 | 2,121.00 | 2,121.00 | 2,120.00 | 2,121.00 | 2,121.00 | 0.19% | 500 |
| Aug 14, 2026 | 2,117.00 | 2,123.00 | 2,116.00 | 2,117.00 | 2,117.00 | - | 1,100 |
| Aug 13, 2026 | 2,124.00 | 2,125.00 | 2,116.00 | 2,117.00 | 2,117.00 | -0.33% | 1,600 |
| Aug 12, 2026 | 2,124.00 | 2,124.00 | 2,117.00 | 2,124.00 | 2,124.00 | 0.05% | 1,100 |
| Aug 10, 2026 | 2,122.00 | 2,124.00 | 2,115.00 | 2,123.00 | 2,123.00 | 0.14% | 2,400 |
| Aug 7, 2026 | 2,117.00 | 2,121.00 | 2,113.00 | 2,120.00 | 2,120.00 | -0.14% | 1,200 |
| Aug 6, 2026 | 2,118.00 | 2,123.00 | 2,118.00 | 2,123.00 | 2,123.00 | - | 1,800 |
| Aug 5, 2026 | 2,123.00 | 2,123.00 | 2,121.00 | 2,123.00 | 2,123.00 | - | 600 |
| Aug 4, 2026 | 2,113.00 | 2,123.00 | 2,113.00 | 2,123.00 | 2,123.00 | 0.05% | 1,700 |
| Aug 3, 2026 | 2,123.00 | 2,123.00 | 2,110.00 | 2,122.00 | 2,122.00 | 0.47% | 2,500 |
| Jul 31, 2026 | 2,113.00 | 2,114.00 | 2,112.00 | 2,112.00 | 2,112.00 | -0.05% | 1,100 |
| Jul 30, 2026 | 2,116.00 | 2,116.00 | 2,108.00 | 2,113.00 | 2,113.00 | -0.14% | 3,500 |
| Jul 29, 2026 | 2,115.00 | 2,119.00 | 2,111.00 | 2,116.00 | 2,116.00 | 0.24% | 2,500 |
| Jul 28, 2026 | 2,119.00 | 2,119.00 | 2,110.00 | 2,111.00 | 2,111.00 | -0.38% | 2,800 |
| Jul 27, 2026 | 2,119.00 | 2,119.00 | 2,116.00 | 2,119.00 | 2,119.00 | - | 2,000 |
| Jul 24, 2026 | 2,116.00 | 2,124.00 | 2,116.00 | 2,119.00 | 2,119.00 | 0.28% | 1,200 |
| Jul 23, 2026 | 2,118.00 | 2,121.00 | 2,113.00 | 2,113.00 | 2,113.00 | 0.24% | 900 |
| Jul 22, 2026 | 2,113.00 | 2,119.00 | 2,108.00 | 2,108.00 | 2,108.00 | -0.24% | 1,500 |
| Jul 21, 2026 | 2,105.00 | 2,113.00 | 2,105.00 | 2,113.00 | 2,113.00 | 0.43% | 2,700 |
| Jul 17, 2026 | 2,099.00 | 2,105.00 | 2,093.00 | 2,104.00 | 2,104.00 | 0.24% | 2,800 |
| Jul 16, 2026 | 2,103.00 | 2,104.00 | 2,096.00 | 2,099.00 | 2,099.00 | -0.19% | 2,500 |
| 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 |