Feed One Co.,Ltd. (TYO:2060)
Japan · Delayed Price · Currency is JPY 1,242.00
-21.00 (-1.66%)
At close: Feb 16, 2026
Feed One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,280.00 | 1,281.00 | 1,237.00 | 1,263.00 | 1,263.00 | -0.63% | 174,700 |
| Feb 12, 2026 | 1,252.00 | 1,283.00 | 1,246.00 | 1,271.00 | 1,271.00 | 1.68% | 143,000 |
| Feb 10, 2026 | 1,224.00 | 1,263.00 | 1,219.00 | 1,250.00 | 1,250.00 | 2.04% | 206,900 |
| Feb 9, 2026 | 1,216.00 | 1,228.00 | 1,200.00 | 1,225.00 | 1,225.00 | 2.17% | 168,400 |
| Feb 6, 2026 | 1,187.00 | 1,206.00 | 1,178.00 | 1,199.00 | 1,199.00 | 1.87% | 132,200 |
| Feb 5, 2026 | 1,161.00 | 1,187.00 | 1,157.00 | 1,177.00 | 1,177.00 | 1.73% | 120,100 |
| Feb 4, 2026 | 1,130.00 | 1,165.00 | 1,130.00 | 1,157.00 | 1,157.00 | 2.21% | 137,800 |
| Feb 3, 2026 | 1,116.00 | 1,153.00 | 1,106.00 | 1,132.00 | 1,132.00 | 2.82% | 179,600 |
| Feb 2, 2026 | 1,125.00 | 1,130.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.90% | 195,100 |
| Jan 30, 2026 | 1,092.00 | 1,122.00 | 1,075.00 | 1,111.00 | 1,111.00 | 2.59% | 205,900 |
| Jan 29, 2026 | 1,090.00 | 1,090.00 | 1,068.00 | 1,083.00 | 1,083.00 | -1.10% | 234,100 |
| Jan 28, 2026 | 1,109.00 | 1,109.00 | 1,091.00 | 1,095.00 | 1,095.00 | -0.45% | 81,100 |
| Jan 27, 2026 | 1,095.00 | 1,110.00 | 1,088.00 | 1,100.00 | 1,100.00 | 0.73% | 103,700 |
| Jan 26, 2026 | 1,090.00 | 1,095.00 | 1,078.00 | 1,092.00 | 1,092.00 | 0.18% | 135,500 |
| Jan 23, 2026 | 1,095.00 | 1,099.00 | 1,087.00 | 1,090.00 | 1,090.00 | -0.46% | 61,800 |
| Jan 22, 2026 | 1,086.00 | 1,099.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.92% | 50,800 |
| Jan 21, 2026 | 1,091.00 | 1,091.00 | 1,078.00 | 1,085.00 | 1,085.00 | -1.54% | 86,000 |
| Jan 20, 2026 | 1,102.00 | 1,102.00 | 1,091.00 | 1,102.00 | 1,102.00 | 0.82% | 77,900 |
| Jan 19, 2026 | 1,091.00 | 1,101.00 | 1,087.00 | 1,093.00 | 1,093.00 | 0.09% | 98,800 |
| Jan 16, 2026 | 1,081.00 | 1,092.00 | 1,072.00 | 1,092.00 | 1,092.00 | 0.92% | 58,300 |
| Jan 15, 2026 | 1,084.00 | 1,092.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.28% | 66,600 |
| Jan 14, 2026 | 1,082.00 | 1,090.00 | 1,079.00 | 1,085.00 | 1,085.00 | 0.09% | 57,900 |
| Jan 13, 2026 | 1,087.00 | 1,091.00 | 1,078.00 | 1,084.00 | 1,084.00 | 0.18% | 87,600 |
| Jan 9, 2026 | 1,081.00 | 1,085.00 | 1,072.00 | 1,082.00 | 1,082.00 | 1.31% | 58,500 |
| Jan 8, 2026 | 1,085.00 | 1,087.00 | 1,061.00 | 1,068.00 | 1,068.00 | -1.57% | 90,500 |
| Jan 7, 2026 | 1,079.00 | 1,088.00 | 1,073.00 | 1,085.00 | 1,085.00 | 0.37% | 58,700 |
| Jan 6, 2026 | 1,078.00 | 1,089.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.84% | 101,100 |
| Jan 5, 2026 | 1,059.00 | 1,081.00 | 1,057.00 | 1,072.00 | 1,072.00 | 1.23% | 200,600 |
| Dec 30, 2025 | 1,060.00 | 1,068.00 | 1,055.00 | 1,059.00 | 1,059.00 | - | 48,000 |
| Dec 29, 2025 | 1,063.00 | 1,063.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.28% | 54,600 |
| Dec 26, 2025 | 1,059.00 | 1,067.00 | 1,050.00 | 1,056.00 | 1,056.00 | -0.56% | 62,800 |
| Dec 25, 2025 | 1,059.00 | 1,062.00 | 1,056.00 | 1,062.00 | 1,062.00 | 0.95% | 38,200 |
| Dec 24, 2025 | 1,059.00 | 1,064.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.57% | 36,100 |
| Dec 23, 2025 | 1,044.00 | 1,061.00 | 1,044.00 | 1,058.00 | 1,058.00 | 1.54% | 85,400 |
| Dec 22, 2025 | 1,053.00 | 1,053.00 | 1,035.00 | 1,042.00 | 1,042.00 | -1.04% | 75,300 |
| Dec 19, 2025 | 1,056.00 | 1,057.00 | 1,045.00 | 1,053.00 | 1,053.00 | 0.29% | 134,800 |
| Dec 18, 2025 | 1,034.00 | 1,055.00 | 1,027.00 | 1,050.00 | 1,050.00 | 2.24% | 129,500 |
| Dec 17, 2025 | 1,035.00 | 1,035.00 | 1,024.00 | 1,027.00 | 1,027.00 | -0.39% | 48,700 |
| Dec 16, 2025 | 1,023.00 | 1,033.00 | 1,021.00 | 1,031.00 | 1,031.00 | 0.78% | 52,600 |
| Dec 15, 2025 | 1,012.00 | 1,023.00 | 1,012.00 | 1,023.00 | 1,023.00 | 1.09% | 73,400 |
| Dec 12, 2025 | 1,018.00 | 1,019.00 | 1,008.00 | 1,012.00 | 1,012.00 | 0.70% | 58,500 |
| Dec 11, 2025 | 1,024.00 | 1,028.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.86% | 80,500 |
| Dec 10, 2025 | 1,009.00 | 1,034.00 | 1,009.00 | 1,024.00 | 1,024.00 | 1.59% | 151,700 |
| Dec 9, 2025 | 1,020.00 | 1,022.00 | 1,005.00 | 1,008.00 | 1,008.00 | -1.37% | 47,000 |
| Dec 8, 2025 | 1,027.00 | 1,027.00 | 1,013.00 | 1,022.00 | 1,022.00 | 0.29% | 49,000 |
| Dec 5, 2025 | 1,039.00 | 1,039.00 | 1,016.00 | 1,019.00 | 1,019.00 | -1.92% | 110,100 |
| Dec 4, 2025 | 1,032.00 | 1,039.00 | 1,027.00 | 1,039.00 | 1,039.00 | 0.97% | 63,000 |
| Dec 3, 2025 | 1,035.00 | 1,039.00 | 1,024.00 | 1,029.00 | 1,029.00 | -0.48% | 96,800 |
| Dec 2, 2025 | 1,031.00 | 1,037.00 | 1,026.00 | 1,034.00 | 1,034.00 | 0.58% | 72,600 |
| Dec 1, 2025 | 1,035.00 | 1,039.00 | 1,022.00 | 1,028.00 | 1,028.00 | 0.19% | 121,300 |