Feed One Co.,Ltd. (2060.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 973.00 | 988.00 | 962.00 | 966.00 | 966.00 | 92,000 |
| 19 June 2024 | 942.00 | 968.00 | 942.00 | 968.00 | 968.00 | 93,500 |
| 18 June 2024 | 948.00 | 960.00 | 941.00 | 941.00 | 941.00 | 64,800 |
| 17 June 2024 | 926.00 | 943.00 | 918.00 | 936.00 | 936.00 | 65,400 |
| 14 June 2024 | 906.00 | 932.00 | 904.00 | 927.00 | 927.00 | 95,400 |
| 13 June 2024 | 913.00 | 918.00 | 896.00 | 906.00 | 906.00 | 67,400 |
| 12 June 2024 | 917.00 | 930.00 | 910.00 | 911.00 | 911.00 | 73,300 |
| 11 June 2024 | 899.00 | 927.00 | 896.00 | 920.00 | 920.00 | 59,000 |
| 10 June 2024 | 882.00 | 905.00 | 881.00 | 902.00 | 902.00 | 70,400 |
| 07 June 2024 | 881.00 | 891.00 | 879.00 | 880.00 | 880.00 | 61,800 |
| 06 June 2024 | 887.00 | 900.00 | 874.00 | 880.00 | 880.00 | 89,900 |
| 05 June 2024 | 900.00 | 902.00 | 886.00 | 887.00 | 887.00 | 61,700 |
| 04 June 2024 | 905.00 | 910.00 | 897.00 | 900.00 | 900.00 | 66,300 |
| 03 June 2024 | 906.00 | 918.00 | 905.00 | 909.00 | 909.00 | 50,900 |
| 31 May 2024 | 900.00 | 910.00 | 899.00 | 906.00 | 906.00 | 75,600 |
| 30 May 2024 | 885.00 | 900.00 | 882.00 | 894.00 | 894.00 | 72,400 |
| 29 May 2024 | 913.00 | 919.00 | 893.00 | 895.00 | 895.00 | 93,200 |
| 28 May 2024 | 919.00 | 929.00 | 913.00 | 913.00 | 913.00 | 39,900 |
| 27 May 2024 | 932.00 | 937.00 | 911.00 | 922.00 | 922.00 | 72,900 |
| 24 May 2024 | 927.00 | 941.00 | 923.00 | 926.00 | 926.00 | 93,800 |
| 23 May 2024 | 941.00 | 958.00 | 937.00 | 937.00 | 937.00 | 60,400 |
| 22 May 2024 | 937.00 | 956.00 | 936.00 | 940.00 | 940.00 | 44,400 |
| 21 May 2024 | 947.00 | 957.00 | 934.00 | 935.00 | 935.00 | 54,600 |
| 20 May 2024 | 953.00 | 964.00 | 940.00 | 943.00 | 943.00 | 73,800 |
| 17 May 2024 | 945.00 | 968.00 | 945.00 | 950.00 | 950.00 | 56,000 |
| 16 May 2024 | 957.00 | 976.00 | 947.00 | 949.00 | 949.00 | 79,200 |
| 15 May 2024 | 973.00 | 982.00 | 957.00 | 957.00 | 957.00 | 86,600 |
| 14 May 2024 | 957.00 | 992.00 | 957.00 | 975.00 | 975.00 | 169,200 |
| 13 May 2024 | 950.00 | 978.00 | 931.00 | 957.00 | 957.00 | 457,100 |
| 10 May 2024 | 1,040.00 | 1,064.00 | 1,026.00 | 1,063.00 | 1,063.00 | 166,100 |
| 09 May 2024 | 1,020.00 | 1,042.00 | 1,010.00 | 1,039.00 | 1,039.00 | 69,000 |
| 08 May 2024 | 1,037.00 | 1,048.00 | 1,010.00 | 1,012.00 | 1,012.00 | 130,600 |
| 07 May 2024 | 1,001.00 | 1,055.00 | 996.00 | 1,048.00 | 1,048.00 | 162,000 |
| 02 May 2024 | 1,009.00 | 1,019.00 | 999.00 | 1,001.00 | 1,001.00 | 47,500 |
| 01 May 2024 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | 54,900 |
| 30 Apr 2024 | 1,010.00 | 1,033.00 | 1,006.00 | 1,031.00 | 1,031.00 | 80,800 |
| 26 Apr 2024 | 1,015.00 | 1,015.00 | 988.00 | 1,009.00 | 1,009.00 | 90,300 |
| 25 Apr 2024 | 991.00 | 1,046.00 | 991.00 | 1,032.00 | 1,032.00 | 222,200 |
| 24 Apr 2024 | 995.00 | 996.00 | 985.00 | 991.00 | 991.00 | 46,300 |
| 23 Apr 2024 | 999.00 | 1,004.00 | 992.00 | 999.00 | 999.00 | 71,100 |
| 22 Apr 2024 | 957.00 | 1,000.00 | 957.00 | 996.00 | 996.00 | 169,500 |
| 19 Apr 2024 | 937.00 | 938.00 | 903.00 | 935.00 | 935.00 | 143,600 |
| 18 Apr 2024 | 920.00 | 945.00 | 918.00 | 940.00 | 940.00 | 100,600 |
| 17 Apr 2024 | 985.00 | 986.00 | 929.00 | 931.00 | 931.00 | 152,400 |
| 16 Apr 2024 | 1,017.00 | 1,017.00 | 979.00 | 984.00 | 984.00 | 95,400 |
| 15 Apr 2024 | 1,015.00 | 1,031.00 | 1,005.00 | 1,021.00 | 1,021.00 | 86,100 |
| 12 Apr 2024 | 1,005.00 | 1,023.00 | 1,003.00 | 1,023.00 | 1,023.00 | 95,300 |
| 11 Apr 2024 | 987.00 | 1,002.00 | 984.00 | 1,002.00 | 1,002.00 | 47,500 |
| 10 Apr 2024 | 1,000.00 | 1,002.00 | 981.00 | 998.00 | 998.00 | 116,400 |
| 09 Apr 2024 | 995.00 | 1,002.00 | 990.00 | 1,002.00 | 1,002.00 | 55,300 |
| 08 Apr 2024 | 981.00 | 1,003.00 | 980.00 | 998.00 | 998.00 | 95,900 |
| 05 Apr 2024 | 983.00 | 1,004.00 | 967.00 | 984.00 | 984.00 | 180,500 |
| 04 Apr 2024 | 994.00 | 1,003.00 | 975.00 | 991.00 | 991.00 | 100,300 |
| 03 Apr 2024 | 959.00 | 1,004.00 | 955.00 | 993.00 | 993.00 | 120,200 |
| 02 Apr 2024 | 963.00 | 972.00 | 953.00 | 968.00 | 968.00 | 108,700 |
| 01 Apr 2024 | 980.00 | 989.00 | 962.00 | 964.00 | 964.00 | 115,400 |
| 29 Mar 2024 | 974.00 | 982.00 | 966.00 | 979.00 | 979.00 | 38,300 |
| 28 Mar 2024 | 980.00 | 981.00 | 968.00 | 970.00 | 970.00 | 95,900 |
| 28 Mar 2024 | 14.5 Dividend | |||||
| 27 Mar 2024 | 992.00 | 1,007.00 | 987.00 | 995.00 | 980.50 | 240,600 |
| 26 Mar 2024 | 1,000.00 | 1,019.00 | 976.00 | 982.00 | 967.69 | 227,000 |
| 25 Mar 2024 | 1,022.00 | 1,025.00 | 1,000.00 | 1,010.00 | 995.28 | 205,100 |
| 22 Mar 2024 | 1,007.00 | 1,028.00 | 999.00 | 1,022.00 | 1,007.11 | 123,700 |
| 21 Mar 2024 | 1,018.00 | 1,020.00 | 994.00 | 1,007.00 | 992.33 | 138,900 |
| 19 Mar 2024 | 1,027.00 | 1,030.00 | 1,015.00 | 1,021.00 | 1,006.12 | 115,500 |
| 18 Mar 2024 | 1,046.00 | 1,046.00 | 1,029.00 | 1,029.00 | 1,014.00 | 68,000 |
| 15 Mar 2024 | 1,031.00 | 1,048.00 | 1,022.00 | 1,041.00 | 1,025.83 | 140,700 |
| 14 Mar 2024 | 1,033.00 | 1,038.00 | 1,020.00 | 1,031.00 | 1,015.98 | 54,800 |
| 13 Mar 2024 | 1,057.00 | 1,061.00 | 1,031.00 | 1,032.00 | 1,016.96 | 86,300 |
| 12 Mar 2024 | 1,030.00 | 1,053.00 | 1,025.00 | 1,053.00 | 1,037.65 | 127,800 |
| 11 Mar 2024 | 1,036.00 | 1,040.00 | 1,011.00 | 1,024.00 | 1,009.08 | 79,400 |
| 08 Mar 2024 | 1,037.00 | 1,061.00 | 1,034.00 | 1,044.00 | 1,028.79 | 225,300 |
| 07 Mar 2024 | 1,038.00 | 1,054.00 | 1,026.00 | 1,028.00 | 1,013.02 | 155,100 |
| 06 Mar 2024 | 1,019.00 | 1,049.00 | 1,016.00 | 1,031.00 | 1,015.98 | 126,300 |
| 05 Mar 2024 | 1,000.00 | 1,027.00 | 998.00 | 1,023.00 | 1,008.09 | 97,400 |
| 04 Mar 2024 | 1,004.00 | 1,011.00 | 992.00 | 994.00 | 979.51 | 105,700 |
| 01 Mar 2024 | 1,021.00 | 1,025.00 | 1,004.00 | 1,013.00 | 998.24 | 70,000 |
| 29 Feb 2024 | 1,017.00 | 1,037.00 | 1,016.00 | 1,031.00 | 1,015.98 | 82,600 |
| 28 Feb 2024 | 1,026.00 | 1,031.00 | 1,020.00 | 1,021.00 | 1,006.12 | 66,100 |
| 27 Feb 2024 | 1,035.00 | 1,055.00 | 1,028.00 | 1,031.00 | 1,015.98 | 107,600 |
| 26 Feb 2024 | 1,066.00 | 1,068.00 | 1,028.00 | 1,034.00 | 1,018.93 | 117,800 |
| 22 Feb 2024 | 1,029.00 | 1,057.00 | 1,029.00 | 1,055.00 | 1,039.63 | 108,900 |
| 21 Feb 2024 | 1,038.00 | 1,040.00 | 1,023.00 | 1,034.00 | 1,018.93 | 66,900 |
| 20 Feb 2024 | 1,041.00 | 1,066.00 | 1,038.00 | 1,042.00 | 1,026.82 | 240,500 |
| 19 Feb 2024 | 954.00 | 1,015.00 | 954.00 | 1,015.00 | 1,000.21 | 216,300 |
| 16 Feb 2024 | 948.00 | 975.00 | 947.00 | 968.00 | 953.89 | 86,300 |
| 15 Feb 2024 | 972.00 | 972.00 | 938.00 | 950.00 | 936.16 | 128,900 |
| 14 Feb 2024 | 984.00 | 986.00 | 970.00 | 972.00 | 957.84 | 73,200 |
| 13 Feb 2024 | 970.00 | 992.00 | 956.00 | 989.00 | 974.59 | 132,600 |
| 09 Feb 2024 | 966.00 | 982.00 | 958.00 | 965.00 | 950.94 | 149,200 |
| 08 Feb 2024 | 983.00 | 983.00 | 954.00 | 968.00 | 953.89 | 179,400 |
| 07 Feb 2024 | 977.00 | 990.00 | 968.00 | 988.00 | 973.60 | 184,100 |
| 06 Feb 2024 | 1,020.00 | 1,020.00 | 977.00 | 977.00 | 962.76 | 243,400 |
| 05 Feb 2024 | 1,014.00 | 1,025.00 | 1,002.00 | 1,020.00 | 1,005.14 | 415,200 |
| 02 Feb 2024 | 902.00 | 1,033.00 | 902.00 | 1,019.00 | 1,004.15 | 1,211,800 |
| 01 Feb 2024 | 888.00 | 902.00 | 884.00 | 899.00 | 885.90 | 157,300 |
| 31 Jan 2024 | 854.00 | 891.00 | 845.00 | 887.00 | 874.07 | 132,700 |
| 30 Jan 2024 | 850.00 | 860.00 | 846.00 | 852.00 | 839.58 | 75,400 |
| 29 Jan 2024 | 838.00 | 850.00 | 835.00 | 847.00 | 834.66 | 68,900 |
| 26 Jan 2024 | 835.00 | 845.00 | 831.00 | 833.00 | 820.86 | 80,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.