Feed One Co.,Ltd. (TYO:2060)
Japan · Delayed Price · Currency is JPY 1,206.00
+26.00 (2.20%)
Apr 1, 2026, 3:30 PM JST
Feed One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,190.00 | 1,204.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.92% | 85,200 |
| Mar 30, 2026 | 1,155.00 | 1,195.00 | 1,155.00 | 1,191.00 | 1,191.00 | -2.62% | 99,100 |
| Mar 27, 2026 | 1,211.00 | 1,228.00 | 1,209.00 | 1,223.00 | 1,202.00 | 0.74% | 115,100 |
| Mar 26, 2026 | 1,230.00 | 1,230.00 | 1,199.00 | 1,214.00 | 1,193.15 | -0.16% | 57,400 |
| Mar 25, 2026 | 1,211.00 | 1,222.00 | 1,211.00 | 1,216.00 | 1,195.12 | 1.50% | 99,400 |
| Mar 24, 2026 | 1,193.00 | 1,208.00 | 1,187.00 | 1,198.00 | 1,177.43 | 3.01% | 84,100 |
| Mar 23, 2026 | 1,172.00 | 1,181.00 | 1,160.00 | 1,163.00 | 1,143.03 | -2.35% | 124,200 |
| Mar 19, 2026 | 1,222.00 | 1,222.00 | 1,191.00 | 1,191.00 | 1,170.55 | -3.72% | 106,600 |
| Mar 18, 2026 | 1,208.00 | 1,237.00 | 1,208.00 | 1,237.00 | 1,215.76 | 3.00% | 46,700 |
| Mar 17, 2026 | 1,215.00 | 1,223.00 | 1,201.00 | 1,201.00 | 1,180.38 | 0.17% | 90,000 |
| Mar 16, 2026 | 1,200.00 | 1,213.00 | 1,199.00 | 1,199.00 | 1,178.41 | -0.42% | 76,600 |
| Mar 13, 2026 | 1,200.00 | 1,218.00 | 1,200.00 | 1,204.00 | 1,183.33 | -0.82% | 114,300 |
| Mar 12, 2026 | 1,245.00 | 1,245.00 | 1,210.00 | 1,214.00 | 1,193.15 | -3.04% | 92,700 |
| Mar 11, 2026 | 1,246.00 | 1,267.00 | 1,245.00 | 1,252.00 | 1,230.50 | 0.97% | 59,300 |
| Mar 10, 2026 | 1,245.00 | 1,251.00 | 1,230.00 | 1,240.00 | 1,218.71 | 1.14% | 97,300 |
| Mar 9, 2026 | 1,221.00 | 1,233.00 | 1,205.00 | 1,226.00 | 1,204.95 | -3.08% | 146,300 |
| Mar 6, 2026 | 1,258.00 | 1,265.00 | 1,242.00 | 1,265.00 | 1,243.28 | -0.08% | 119,800 |
| Mar 5, 2026 | 1,260.00 | 1,290.00 | 1,259.00 | 1,266.00 | 1,244.26 | 2.93% | 134,900 |
| Mar 4, 2026 | 1,232.00 | 1,257.00 | 1,202.00 | 1,230.00 | 1,208.88 | -3.83% | 289,900 |
| Mar 3, 2026 | 1,301.00 | 1,301.00 | 1,278.00 | 1,279.00 | 1,257.04 | -2.89% | 138,900 |
| Mar 2, 2026 | 1,308.00 | 1,333.00 | 1,300.00 | 1,317.00 | 1,294.39 | -1.20% | 130,200 |
| Feb 27, 2026 | 1,282.00 | 1,333.00 | 1,282.00 | 1,333.00 | 1,310.11 | 4.22% | 145,500 |
| Feb 26, 2026 | 1,278.00 | 1,295.00 | 1,276.00 | 1,279.00 | 1,257.04 | 1.91% | 162,700 |
| Feb 25, 2026 | 1,261.00 | 1,261.00 | 1,250.00 | 1,255.00 | 1,233.45 | -0.71% | 121,300 |
| Feb 24, 2026 | 1,265.00 | 1,281.00 | 1,258.00 | 1,264.00 | 1,242.30 | 0.64% | 188,500 |
| Feb 20, 2026 | 1,267.00 | 1,269.00 | 1,245.00 | 1,256.00 | 1,234.43 | -1.02% | 114,600 |
| Feb 19, 2026 | 1,250.00 | 1,274.00 | 1,232.00 | 1,269.00 | 1,247.21 | 1.93% | 110,200 |
| Feb 18, 2026 | 1,231.00 | 1,250.00 | 1,230.00 | 1,245.00 | 1,223.62 | 1.14% | 56,300 |
| Feb 17, 2026 | 1,236.00 | 1,250.00 | 1,231.00 | 1,231.00 | 1,209.86 | -0.89% | 96,700 |
| Feb 16, 2026 | 1,255.00 | 1,255.00 | 1,235.00 | 1,242.00 | 1,220.67 | -1.66% | 144,300 |
| Feb 13, 2026 | 1,280.00 | 1,281.00 | 1,237.00 | 1,263.00 | 1,241.31 | -0.63% | 174,700 |
| Feb 12, 2026 | 1,252.00 | 1,283.00 | 1,246.00 | 1,271.00 | 1,249.18 | 1.68% | 143,000 |
| Feb 10, 2026 | 1,224.00 | 1,263.00 | 1,219.00 | 1,250.00 | 1,228.54 | 2.04% | 206,900 |
| Feb 9, 2026 | 1,216.00 | 1,228.00 | 1,200.00 | 1,225.00 | 1,203.97 | 2.17% | 168,400 |
| Feb 6, 2026 | 1,187.00 | 1,206.00 | 1,178.00 | 1,199.00 | 1,178.41 | 1.87% | 132,200 |
| Feb 5, 2026 | 1,161.00 | 1,187.00 | 1,157.00 | 1,177.00 | 1,156.79 | 1.73% | 120,100 |
| Feb 4, 2026 | 1,130.00 | 1,165.00 | 1,130.00 | 1,157.00 | 1,137.13 | 2.21% | 152,900 |
| Feb 3, 2026 | 1,116.00 | 1,153.00 | 1,106.00 | 1,132.00 | 1,112.56 | 2.82% | 179,600 |
| Feb 2, 2026 | 1,125.00 | 1,130.00 | 1,101.00 | 1,101.00 | 1,082.09 | -0.90% | 195,100 |
| Jan 30, 2026 | 1,092.00 | 1,122.00 | 1,075.00 | 1,111.00 | 1,091.92 | 2.59% | 205,900 |
| Jan 29, 2026 | 1,090.00 | 1,090.00 | 1,068.00 | 1,083.00 | 1,064.40 | -1.10% | 234,100 |
| Jan 28, 2026 | 1,109.00 | 1,109.00 | 1,091.00 | 1,095.00 | 1,076.20 | -0.45% | 81,100 |
| Jan 27, 2026 | 1,095.00 | 1,110.00 | 1,088.00 | 1,100.00 | 1,081.11 | 0.73% | 103,700 |
| Jan 26, 2026 | 1,090.00 | 1,095.00 | 1,078.00 | 1,092.00 | 1,073.25 | 0.18% | 135,500 |
| Jan 23, 2026 | 1,095.00 | 1,099.00 | 1,087.00 | 1,090.00 | 1,071.28 | -0.46% | 61,800 |
| Jan 22, 2026 | 1,086.00 | 1,099.00 | 1,085.00 | 1,095.00 | 1,076.20 | 0.92% | 50,800 |
| Jan 21, 2026 | 1,091.00 | 1,091.00 | 1,078.00 | 1,085.00 | 1,066.37 | -1.54% | 86,000 |
| Jan 20, 2026 | 1,102.00 | 1,102.00 | 1,091.00 | 1,102.00 | 1,083.08 | 0.82% | 77,900 |
| Jan 19, 2026 | 1,091.00 | 1,101.00 | 1,087.00 | 1,093.00 | 1,074.23 | 0.09% | 98,800 |
| Jan 16, 2026 | 1,081.00 | 1,092.00 | 1,072.00 | 1,092.00 | 1,073.25 | 0.92% | 58,300 |