Stock listing
Tokyo:3329 Towa Food Service Co., Ltd. (東和フードサービス) 株価
Follow Towa Food Service Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:3329
¥2,105.00 JPY +7.00 (+0.3%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥2,077.00 – ¥2,109.00 JPYNov 5, 2026
- Volume
- 10,400 sharesNov 5, 2026
- Market cap
- ¥17.23B JPYAt the close on Nov 5, 2026 · price × 8.19M shares outstanding
- Traded on an average day
- ¥21.80M JPYMedian day 3,800 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:3329 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,105.00 | +7.00 | +0.3% | ¥2,099.00 | ¥2,109.00 | ¥2,077.00 | 10,400 | |
| ¥2,098.00 | +19.00 | +0.9% | ¥2,082.00 | ¥2,098.00 | ¥2,066.00 | 14,900 | |
| ¥2,079.00 | +2.00 | +0.1% | ¥2,061.00 | ¥2,084.00 | ¥2,054.00 | 11,300 | |
| ¥2,077.00 | +10.00 | +0.5% | ¥2,041.00 | ¥2,086.00 | ¥2,041.00 | 21,100 | |
| ¥2,067.00 | -48.00 | -2.3% | ¥2,060.00 | ¥2,100.00 | ¥2,060.00 | 88,000 | |
| ¥2,115.00 | -17.00 | -0.8% | ¥2,119.00 | ¥2,127.00 | ¥2,107.00 | 182,300 | |
| ¥2,132.00 | 0.00 | 0.0% | ¥2,130.00 | ¥2,132.00 | ¥2,126.00 | 39,700 | |
| ¥2,132.00 | -7.00 | -0.3% | ¥2,131.00 | ¥2,138.00 | ¥2,130.00 | 27,400 | |
| ¥2,139.00 | +1.00 | 0.0% | ¥2,138.00 | ¥2,140.00 | ¥2,130.00 | 13,700 | |
| ¥2,138.00 | -4.00 | -0.2% | ¥2,142.00 | ¥2,142.00 | ¥2,138.00 | 9,700 | |
| ¥2,142.00 | 0.00 | 0.0% | ¥2,139.00 | ¥2,143.00 | ¥2,139.00 | 6,400 | |
| ¥2,142.00 | 0.00 | 0.0% | ¥2,142.00 | ¥2,142.00 | ¥2,139.00 | 5,300 | |
| ¥2,142.00 | +1.00 | 0.0% | ¥2,140.00 | ¥2,143.00 | ¥2,140.00 | 13,900 | |
| ¥2,141.00 | -3.00 | -0.1% | ¥2,144.00 | ¥2,144.00 | ¥2,140.00 | 7,300 | |
| ¥2,144.00 | +5.00 | +0.2% | ¥2,140.00 | ¥2,147.00 | ¥2,140.00 | 4,400 | |
| ¥2,139.00 | -4.00 | -0.2% | ¥2,140.00 | ¥2,143.00 | ¥2,139.00 | 7,300 | |
| ¥2,143.00 | +4.00 | +0.2% | ¥2,138.00 | ¥2,147.00 | ¥2,138.00 | 8,600 | |
| ¥2,139.00 | 0.00 | 0.0% | ¥2,140.00 | ¥2,142.00 | ¥2,137.00 | 7,300 | |
| ¥2,139.00 | +1.00 | 0.0% | ¥2,137.00 | ¥2,139.00 | ¥2,136.00 | 3,800 | |
| ¥2,138.00 | +3.00 | +0.1% | ¥2,135.00 | ¥2,141.00 | ¥2,135.00 | 6,000 | |
| ¥2,135.00 | 0.00 | 0.0% | ¥2,136.00 | ¥2,138.00 | ¥2,135.00 | 3,700 | |
| ¥2,135.00 | -2.00 | -0.1% | ¥2,134.00 | ¥2,140.00 | ¥2,130.00 | 5,000 | |
| ¥2,137.00 | -1.00 | 0.0% | ¥2,141.00 | ¥2,142.00 | ¥2,136.00 | 5,900 | |
| ¥2,138.00 | +2.00 | +0.1% | ¥2,128.00 | ¥2,142.00 | ¥2,127.00 | 8,100 | |
| ¥2,136.00 | +3.00 | +0.1% | ¥2,128.00 | ¥2,143.00 | ¥2,128.00 | 11,000 | |
| ¥2,133.00 | -11.00 | -0.5% | ¥2,144.00 | ¥2,149.00 | ¥2,113.00 | 17,700 | |
| ¥2,144.00 | -1.00 | 0.0% | ¥2,143.00 | ¥2,144.00 | ¥2,141.00 | 4,400 | |
| ¥2,145.00 | -2.00 | -0.1% | ¥2,146.00 | ¥2,146.00 | ¥2,130.00 | 3,800 | |
| ¥2,147.00 | +3.00 | +0.1% | ¥2,144.00 | ¥2,148.00 | ¥2,138.00 | 4,300 | |
| ¥2,144.00 | +1.00 | 0.0% | ¥2,143.00 | ¥2,144.00 | ¥2,140.00 | 1,700 | |
| ¥2,143.00 | 0.00 | 0.0% | ¥2,144.00 | ¥2,144.00 | ¥2,136.00 | 2,200 | |
| ¥2,143.00 | -2.00 | -0.1% | ¥2,146.00 | ¥2,146.00 | ¥2,143.00 | 1,300 | |
| ¥2,145.00 | +4.00 | +0.2% | ¥2,142.00 | ¥2,145.00 | ¥2,140.00 | 2,400 | |
| ¥2,141.00 | -4.00 | -0.2% | ¥2,141.00 | ¥2,145.00 | ¥2,139.00 | 1,000 | |
| ¥2,145.00 | +5.00 | +0.2% | ¥2,140.00 | ¥2,145.00 | ¥2,140.00 | 3,100 | |
| ¥2,140.00 | -1.00 | 0.0% | ¥2,144.00 | ¥2,144.00 | ¥2,139.00 | 600 | |
| ¥2,141.00 | -1.00 | 0.0% | ¥2,145.00 | ¥2,145.00 | ¥2,139.00 | 1,200 | |
| ¥2,142.00 | +4.00 | +0.2% | ¥2,144.00 | ¥2,145.00 | ¥2,139.00 | 1,200 | |
| ¥2,138.00 | -6.00 | -0.3% | ¥2,145.00 | ¥2,145.00 | ¥2,133.00 | 2,000 | |
| ¥2,144.00 | -2.00 | -0.1% | ¥2,145.00 | ¥2,145.00 | ¥2,141.00 | 2,100 | |
| ¥2,146.00 | +2.00 | +0.1% | ¥2,144.00 | ¥2,146.00 | ¥2,141.00 | 3,800 | |
| ¥2,144.00 | +8.00 | +0.4% | ¥2,144.00 | ¥2,144.00 | ¥2,140.00 | 2,900 | |
| ¥2,136.00 | +11.00 | +0.5% | ¥2,141.00 | ¥2,141.00 | ¥2,131.00 | 4,200 | |
| ¥2,125.00 | -4.00 | -0.2% | ¥2,132.00 | ¥2,148.00 | ¥2,122.00 | 21,300 | |
| ¥2,129.00 | 0.00 | 0.0% | ¥2,130.00 | ¥2,130.00 | ¥2,120.00 | 1,700 | |
| ¥2,129.00 | +1.00 | 0.0% | ¥2,128.00 | ¥2,129.00 | ¥2,121.00 | 1,600 | |
| ¥2,128.00 | +8.00 | +0.4% | ¥2,126.00 | ¥2,128.00 | ¥2,121.00 | 1,400 | |
| ¥2,120.00 | -3.00 | -0.1% | ¥2,123.00 | ¥2,128.00 | ¥2,120.00 | 2,000 | |
| ¥2,123.00 | -2.00 | -0.1% | ¥2,121.00 | ¥2,123.00 | ¥2,120.00 | 1,100 | |
| ¥2,125.00 | +4.00 | +0.2% | ¥2,123.00 | ¥2,125.00 | ¥2,120.00 | 1,400 | |
| ¥2,121.00 | +1.00 | 0.0% | ¥2,120.00 | ¥2,122.00 | ¥2,117.00 | 1,500 | |
| ¥2,120.00 | 0.00 | 0.0% | ¥2,121.00 | ¥2,122.00 | ¥2,120.00 | 2,400 | |
| ¥2,120.00 | -1.00 | 0.0% | ¥2,121.00 | ¥2,121.00 | ¥2,120.00 | 1,500 | |
| ¥2,121.00 | +4.00 | +0.2% | ¥2,121.00 | ¥2,121.00 | ¥2,120.00 | 500 | |
| ¥2,117.00 | 0.00 | 0.0% | ¥2,117.00 | ¥2,123.00 | ¥2,116.00 | 1,100 | |
| ¥2,117.00 | -7.00 | -0.3% | ¥2,124.00 | ¥2,125.00 | ¥2,116.00 | 1,600 | |
| ¥2,124.00 | +1.00 | 0.0% | ¥2,124.00 | ¥2,124.00 | ¥2,117.00 | 1,100 | |
| ¥2,123.00 | +3.00 | +0.1% | ¥2,122.00 | ¥2,124.00 | ¥2,115.00 | 2,400 | |
| ¥2,120.00 | -3.00 | -0.1% | ¥2,117.00 | ¥2,121.00 | ¥2,113.00 | 1,200 | |
| ¥2,123.00 | 0.00 | 0.0% | ¥2,118.00 | ¥2,123.00 | ¥2,118.00 | 1,800 | |
| ¥2,123.00 | 0.00 | 0.0% | ¥2,123.00 | ¥2,123.00 | ¥2,121.00 | 600 |
- Ticker
- Tokyo:3329
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 29, 2026
TABLE-Towa Food Service -2025/26 parent results
Latest news
Decks
FY2015 Earnings Presentation
Earnings · 29 slides · Jun 25, 2015
Towa Food Service Co., Ltd. on 6ix
- Industry
- Restaurants & food service
- News releases
- 3 in the last 12 months · 3 in all · newest May 29, 2026 · oldest 2025
- Decks
- 1 deck · latest Jun 25, 2015
Log in to ask 6ix AI your own questions about Towa Food Service Co., Ltd.