Feed One Co.,Ltd. (TYO:2060)
Japan · Delayed Price · Currency is JPY 1,309.00
-58.00 (-4.24%)
Nov 6, 2026, 2:53 PM JST
Feed One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,337.00 | 1,338.00 | 1,301.00 | 1,309.00 | 1,309.00 | -4.24% | 144,500 |
| Nov 5, 2026 | 1,366.00 | 1,380.00 | 1,349.00 | 1,367.00 | 1,367.00 | 2.32% | 105,300 |
| Nov 4, 2026 | 1,364.00 | 1,386.00 | 1,325.00 | 1,336.00 | 1,336.00 | -2.05% | 133,200 |
| Nov 2, 2026 | 1,388.00 | 1,401.00 | 1,345.00 | 1,364.00 | 1,364.00 | -1.80% | 186,400 |
| Oct 30, 2026 | 1,380.00 | 1,390.00 | 1,332.00 | 1,389.00 | 1,389.00 | -1.00% | 292,600 |
| Oct 29, 2026 | 1,400.00 | 1,410.00 | 1,389.00 | 1,403.00 | 1,403.00 | 0.79% | 234,500 |
| Oct 28, 2026 | 1,428.00 | 1,429.00 | 1,386.00 | 1,392.00 | 1,392.00 | -2.59% | 170,500 |
| Oct 27, 2026 | 1,446.00 | 1,451.00 | 1,422.00 | 1,429.00 | 1,429.00 | -1.24% | 123,000 |
| Oct 26, 2026 | 1,439.00 | 1,452.00 | 1,439.00 | 1,447.00 | 1,447.00 | 0.56% | 80,700 |
| Oct 23, 2026 | 1,450.00 | 1,462.00 | 1,427.00 | 1,439.00 | 1,439.00 | -0.07% | 90,000 |
| Oct 22, 2026 | 1,449.00 | 1,451.00 | 1,437.00 | 1,440.00 | 1,440.00 | -0.62% | 49,600 |
| Oct 21, 2026 | 1,450.00 | 1,453.00 | 1,430.00 | 1,449.00 | 1,449.00 | 0.07% | 78,600 |
| Oct 20, 2026 | 1,452.00 | 1,468.00 | 1,440.00 | 1,448.00 | 1,448.00 | -0.96% | 117,200 |
| Oct 19, 2026 | 1,470.00 | 1,477.00 | 1,455.00 | 1,462.00 | 1,462.00 | -0.41% | 74,000 |
| Oct 16, 2026 | 1,463.00 | 1,469.00 | 1,454.00 | 1,468.00 | 1,468.00 | -0.07% | 76,500 |
| Oct 15, 2026 | 1,437.00 | 1,469.00 | 1,425.00 | 1,469.00 | 1,469.00 | 2.23% | 168,900 |
| Oct 14, 2026 | 1,449.00 | 1,449.00 | 1,416.00 | 1,437.00 | 1,437.00 | -0.55% | 62,200 |
| Oct 13, 2026 | 1,420.00 | 1,454.00 | 1,420.00 | 1,445.00 | 1,445.00 | 2.05% | 92,600 |
| Oct 9, 2026 | 1,416.00 | 1,426.00 | 1,408.00 | 1,416.00 | 1,416.00 | 0.50% | 81,200 |
| Oct 8, 2026 | 1,404.00 | 1,416.00 | 1,393.00 | 1,409.00 | 1,409.00 | -0.28% | 104,000 |
| Oct 7, 2026 | 1,415.00 | 1,426.00 | 1,396.00 | 1,413.00 | 1,413.00 | -0.56% | 78,200 |
| Oct 6, 2026 | 1,417.00 | 1,425.00 | 1,410.00 | 1,421.00 | 1,421.00 | 0.85% | 69,900 |
| Oct 5, 2026 | 1,387.00 | 1,409.00 | 1,377.00 | 1,409.00 | 1,409.00 | 1.00% | 98,000 |
| Oct 2, 2026 | 1,421.00 | 1,421.00 | 1,389.00 | 1,395.00 | 1,395.00 | -2.38% | 118,800 |
| Oct 1, 2026 | 1,434.00 | 1,437.00 | 1,416.00 | 1,429.00 | 1,429.00 | -0.90% | 95,300 |
| Sep 30, 2026 | 1,436.00 | 1,450.00 | 1,413.00 | 1,442.00 | 1,442.00 | 0.42% | 86,000 |
| Sep 29, 2026 | 1,448.00 | 1,449.00 | 1,428.00 | 1,436.00 | 1,436.00 | -1.03% | 108,400 |
| Sep 28, 2026 | 1,492.00 | 1,493.00 | 1,463.00 | 1,477.00 | 1,451.00 | -0.81% | 126,100 |
| Sep 25, 2026 | 1,454.00 | 1,500.00 | 1,451.00 | 1,489.00 | 1,462.79 | 2.41% | 206,200 |
| Sep 24, 2026 | 1,470.00 | 1,470.00 | 1,446.00 | 1,454.00 | 1,428.40 | -1.29% | 99,900 |
| Sep 18, 2026 | 1,486.00 | 1,486.00 | 1,462.00 | 1,473.00 | 1,447.07 | -1.01% | 116,600 |
| Sep 17, 2026 | 1,458.00 | 1,489.00 | 1,458.00 | 1,488.00 | 1,461.81 | 1.99% | 106,000 |
| Sep 16, 2026 | 1,460.00 | 1,474.00 | 1,456.00 | 1,459.00 | 1,433.32 | -0.07% | 71,700 |
| Sep 15, 2026 | 1,479.00 | 1,479.00 | 1,456.00 | 1,460.00 | 1,434.30 | -0.68% | 62,400 |
| Sep 14, 2026 | 1,455.00 | 1,474.00 | 1,455.00 | 1,470.00 | 1,444.12 | 1.17% | 49,200 |
| Sep 11, 2026 | 1,431.00 | 1,466.00 | 1,427.00 | 1,453.00 | 1,427.42 | 0.62% | 91,500 |
| Sep 10, 2026 | 1,440.00 | 1,449.00 | 1,431.00 | 1,444.00 | 1,418.58 | -0.21% | 61,800 |
| Sep 9, 2026 | 1,444.00 | 1,457.00 | 1,437.00 | 1,447.00 | 1,421.53 | -0.07% | 80,700 |
| Sep 8, 2026 | 1,446.00 | 1,462.00 | 1,436.00 | 1,448.00 | 1,422.51 | 0.21% | 60,200 |
| Sep 7, 2026 | 1,441.00 | 1,450.00 | 1,431.00 | 1,445.00 | 1,419.56 | -0.21% | 94,400 |
| Sep 4, 2026 | 1,445.00 | 1,451.00 | 1,428.00 | 1,448.00 | 1,422.51 | -0.07% | 98,400 |
| Sep 3, 2026 | 1,460.00 | 1,460.00 | 1,435.00 | 1,449.00 | 1,423.49 | -0.89% | 97,200 |
| Sep 2, 2026 | 1,462.00 | 1,477.00 | 1,446.00 | 1,462.00 | 1,436.26 | -0.68% | 133,200 |
| Sep 1, 2026 | 1,437.00 | 1,477.00 | 1,433.00 | 1,472.00 | 1,446.09 | 2.58% | 159,000 |
| Aug 31, 2026 | 1,408.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,409.74 | 1.92% | 197,500 |
| Aug 28, 2026 | 1,391.00 | 1,415.00 | 1,390.00 | 1,408.00 | 1,383.21 | 0.50% | 102,900 |
| Aug 27, 2026 | 1,408.00 | 1,409.00 | 1,388.00 | 1,401.00 | 1,376.34 | -0.85% | 138,200 |
| Aug 26, 2026 | 1,408.00 | 1,425.00 | 1,405.00 | 1,413.00 | 1,388.13 | 0.64% | 96,600 |
| Aug 25, 2026 | 1,426.00 | 1,432.00 | 1,400.00 | 1,404.00 | 1,379.29 | -1.34% | 125,500 |
| Aug 24, 2026 | 1,438.00 | 1,440.00 | 1,422.00 | 1,423.00 | 1,397.95 | -0.84% | 99,700 |