Feedforce Group Inc. (7068.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 632.00 | 666.00 | 631.00 | 639.00 | 639.00 | 192,500 |
| 25 Apr 2024 | 649.00 | 663.00 | 618.00 | 625.00 | 625.00 | 228,200 |
| 24 Apr 2024 | 601.00 | 640.00 | 601.00 | 639.00 | 639.00 | 191,700 |
| 23 Apr 2024 | 595.00 | 625.00 | 591.00 | 611.00 | 611.00 | 190,700 |
| 22 Apr 2024 | 582.00 | 606.00 | 565.00 | 592.00 | 592.00 | 383,800 |
| 19 Apr 2024 | 580.00 | 609.00 | 571.00 | 578.00 | 578.00 | 212,900 |
| 18 Apr 2024 | 575.00 | 598.00 | 572.00 | 580.00 | 580.00 | 241,500 |
| 17 Apr 2024 | 560.00 | 580.00 | 560.00 | 576.00 | 576.00 | 119,100 |
| 16 Apr 2024 | 559.00 | 573.00 | 556.00 | 562.00 | 562.00 | 94,200 |
| 15 Apr 2024 | 552.00 | 575.00 | 552.00 | 569.00 | 569.00 | 102,900 |
| 12 Apr 2024 | 555.00 | 588.00 | 555.00 | 555.00 | 555.00 | 189,600 |
| 11 Apr 2024 | 560.00 | 572.00 | 552.00 | 552.00 | 552.00 | 81,600 |
| 10 Apr 2024 | 572.00 | 576.00 | 560.00 | 565.00 | 565.00 | 94,900 |
| 09 Apr 2024 | 552.00 | 583.00 | 550.00 | 571.00 | 571.00 | 293,100 |
| 08 Apr 2024 | 499.00 | 548.00 | 497.00 | 542.00 | 542.00 | 218,200 |
| 05 Apr 2024 | 495.00 | 505.00 | 480.00 | 499.00 | 499.00 | 174,700 |
| 04 Apr 2024 | 528.00 | 528.00 | 495.00 | 502.00 | 502.00 | 234,500 |
| 03 Apr 2024 | 523.00 | 535.00 | 514.00 | 521.00 | 521.00 | 244,300 |
| 02 Apr 2024 | 506.00 | 531.00 | 487.00 | 529.00 | 529.00 | 434,000 |
| 01 Apr 2024 | 515.00 | 534.00 | 505.00 | 506.00 | 506.00 | 304,800 |
| 29 Mar 2024 | 507.00 | 524.00 | 499.00 | 506.00 | 506.00 | 890,400 |
| 28 Mar 2024 | 573.00 | 596.00 | 560.00 | 587.00 | 587.00 | 380,800 |
| 27 Mar 2024 | 565.00 | 581.00 | 556.00 | 569.00 | 569.00 | 136,800 |
| 26 Mar 2024 | 580.00 | 580.00 | 542.00 | 567.00 | 567.00 | 239,900 |
| 25 Mar 2024 | 570.00 | 590.00 | 570.00 | 581.00 | 581.00 | 131,600 |
| 22 Mar 2024 | 562.00 | 578.00 | 562.00 | 573.00 | 573.00 | 79,300 |
| 21 Mar 2024 | 590.00 | 594.00 | 556.00 | 565.00 | 565.00 | 242,800 |
| 19 Mar 2024 | 569.00 | 590.00 | 568.00 | 582.00 | 582.00 | 129,900 |
| 18 Mar 2024 | 560.00 | 567.00 | 556.00 | 564.00 | 564.00 | 47,600 |
| 15 Mar 2024 | 558.00 | 560.00 | 548.00 | 558.00 | 558.00 | 38,300 |
| 14 Mar 2024 | 566.00 | 570.00 | 551.00 | 568.00 | 568.00 | 39,400 |
| 13 Mar 2024 | 584.00 | 584.00 | 562.00 | 562.00 | 562.00 | 30,400 |
| 12 Mar 2024 | 573.00 | 580.00 | 560.00 | 579.00 | 579.00 | 36,500 |
| 11 Mar 2024 | 569.00 | 582.00 | 568.00 | 570.00 | 570.00 | 50,000 |
| 08 Mar 2024 | 571.00 | 586.00 | 570.00 | 579.00 | 579.00 | 61,900 |
| 07 Mar 2024 | 600.00 | 609.00 | 577.00 | 581.00 | 581.00 | 104,100 |
| 06 Mar 2024 | 573.00 | 606.00 | 573.00 | 601.00 | 601.00 | 77,400 |
| 05 Mar 2024 | 584.00 | 584.00 | 566.00 | 579.00 | 579.00 | 73,100 |
| 04 Mar 2024 | 592.00 | 609.00 | 582.00 | 590.00 | 590.00 | 90,200 |
| 01 Mar 2024 | 614.00 | 615.00 | 592.00 | 598.00 | 598.00 | 132,600 |
| 29 Feb 2024 | 607.00 | 623.00 | 604.00 | 610.00 | 610.00 | 96,800 |
| 28 Feb 2024 | 594.00 | 625.00 | 592.00 | 614.00 | 614.00 | 178,500 |
| 27 Feb 2024 | 595.00 | 607.00 | 577.00 | 594.00 | 594.00 | 225,800 |
| 26 Feb 2024 | 580.00 | 603.00 | 561.00 | 600.00 | 600.00 | 190,500 |
| 22 Feb 2024 | 572.00 | 608.00 | 560.00 | 587.00 | 587.00 | 431,600 |
| 21 Feb 2024 | 590.00 | 590.00 | 552.00 | 565.00 | 565.00 | 207,200 |
| 20 Feb 2024 | 559.00 | 587.00 | 551.00 | 581.00 | 581.00 | 169,500 |
| 19 Feb 2024 | 539.00 | 557.00 | 535.00 | 554.00 | 554.00 | 67,100 |
| 16 Feb 2024 | 533.00 | 540.00 | 522.00 | 537.00 | 537.00 | 80,900 |
| 15 Feb 2024 | 560.00 | 561.00 | 532.00 | 533.00 | 533.00 | 137,100 |
| 14 Feb 2024 | 560.00 | 570.00 | 551.00 | 557.00 | 557.00 | 89,600 |
| 13 Feb 2024 | 575.00 | 588.00 | 556.00 | 561.00 | 561.00 | 160,100 |
| 09 Feb 2024 | 583.00 | 609.00 | 555.00 | 555.00 | 555.00 | 439,600 |
| 08 Feb 2024 | 544.00 | 596.00 | 541.00 | 593.00 | 593.00 | 654,700 |
| 07 Feb 2024 | 506.00 | 546.00 | 506.00 | 539.00 | 539.00 | 215,800 |
| 06 Feb 2024 | 517.00 | 517.00 | 495.00 | 498.00 | 498.00 | 156,700 |
| 05 Feb 2024 | 537.00 | 537.00 | 512.00 | 519.00 | 519.00 | 219,700 |
| 02 Feb 2024 | 538.00 | 542.00 | 531.00 | 531.00 | 531.00 | 59,100 |
| 01 Feb 2024 | 548.00 | 549.00 | 522.00 | 528.00 | 528.00 | 158,000 |
| 31 Jan 2024 | 557.00 | 563.00 | 539.00 | 554.00 | 554.00 | 131,400 |
| 30 Jan 2024 | 563.00 | 568.00 | 547.00 | 558.00 | 558.00 | 95,100 |
| 29 Jan 2024 | 572.00 | 572.00 | 552.00 | 558.00 | 558.00 | 59,500 |
| 26 Jan 2024 | 561.00 | 573.00 | 556.00 | 568.00 | 568.00 | 69,100 |
| 25 Jan 2024 | 579.00 | 579.00 | 561.00 | 566.00 | 566.00 | 71,400 |
| 24 Jan 2024 | 555.00 | 582.00 | 553.00 | 579.00 | 579.00 | 120,400 |
| 23 Jan 2024 | 566.00 | 572.00 | 551.00 | 557.00 | 557.00 | 177,300 |
| 22 Jan 2024 | 550.00 | 577.00 | 532.00 | 574.00 | 574.00 | 189,200 |
| 19 Jan 2024 | 558.00 | 574.00 | 545.00 | 550.00 | 550.00 | 228,300 |
| 18 Jan 2024 | 589.00 | 589.00 | 545.00 | 548.00 | 548.00 | 288,000 |
| 17 Jan 2024 | 590.00 | 605.00 | 567.00 | 589.00 | 589.00 | 425,500 |
| 16 Jan 2024 | 652.00 | 652.00 | 603.00 | 606.00 | 606.00 | 174,000 |
| 15 Jan 2024 | 652.00 | 652.00 | 638.00 | 644.00 | 644.00 | 45,500 |
| 12 Jan 2024 | 667.00 | 674.00 | 652.00 | 658.00 | 658.00 | 145,600 |
| 11 Jan 2024 | 700.00 | 700.00 | 662.00 | 666.00 | 666.00 | 183,600 |
| 10 Jan 2024 | 684.00 | 702.00 | 675.00 | 697.00 | 697.00 | 178,700 |
| 09 Jan 2024 | 703.00 | 722.00 | 684.00 | 688.00 | 688.00 | 167,200 |
| 05 Jan 2024 | 738.00 | 741.00 | 697.00 | 697.00 | 697.00 | 205,900 |
| 04 Jan 2024 | 703.00 | 738.00 | 703.00 | 728.00 | 728.00 | 152,300 |
| 29 Dec 2023 | 727.00 | 731.00 | 689.00 | 718.00 | 718.00 | 388,800 |
| 28 Dec 2023 | 739.00 | 742.00 | 705.00 | 726.00 | 726.00 | 729,400 |
| 27 Dec 2023 | 752.00 | 815.00 | 747.00 | 814.00 | 814.00 | 338,000 |
| 26 Dec 2023 | 743.00 | 767.00 | 732.00 | 755.00 | 755.00 | 181,800 |
| 25 Dec 2023 | 780.00 | 795.00 | 746.00 | 747.00 | 747.00 | 70,400 |
| 22 Dec 2023 | 785.00 | 788.00 | 758.00 | 765.00 | 765.00 | 72,300 |
| 21 Dec 2023 | 756.00 | 776.00 | 746.00 | 773.00 | 773.00 | 43,200 |
| 20 Dec 2023 | 768.00 | 808.00 | 768.00 | 771.00 | 771.00 | 117,200 |
| 19 Dec 2023 | 731.00 | 763.00 | 728.00 | 763.00 | 763.00 | 60,900 |
| 18 Dec 2023 | 726.00 | 731.00 | 714.00 | 731.00 | 731.00 | 51,500 |
| 15 Dec 2023 | 704.00 | 717.00 | 696.00 | 711.00 | 711.00 | 59,500 |
| 14 Dec 2023 | 742.00 | 757.00 | 703.00 | 705.00 | 705.00 | 124,700 |
| 13 Dec 2023 | 756.00 | 760.00 | 746.00 | 757.00 | 757.00 | 27,400 |
| 12 Dec 2023 | 748.00 | 761.00 | 744.00 | 746.00 | 746.00 | 36,200 |
| 11 Dec 2023 | 737.00 | 771.00 | 737.00 | 748.00 | 748.00 | 72,300 |
| 08 Dec 2023 | 717.00 | 730.00 | 706.00 | 726.00 | 726.00 | 59,100 |
| 07 Dec 2023 | 720.00 | 735.00 | 718.00 | 728.00 | 728.00 | 42,300 |
| 06 Dec 2023 | 761.00 | 769.00 | 729.00 | 729.00 | 729.00 | 55,200 |
| 05 Dec 2023 | 784.00 | 784.00 | 746.00 | 746.00 | 746.00 | 53,800 |
| 04 Dec 2023 | 745.00 | 789.00 | 742.00 | 784.00 | 784.00 | 63,000 |
| 01 Dec 2023 | 767.00 | 768.00 | 746.00 | 748.00 | 748.00 | 35,800 |
| 30 Nov 2023 | 780.00 | 780.00 | 746.00 | 767.00 | 767.00 | 63,300 |
| *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.