Feed One Co.,Ltd. (TYO:2060)
Japan · Delayed Price · Currency is JPY 1,342.00
+40.00 (3.07%)
Aug 12, 2026, 3:30 PM JST
Feed One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,280.00 | 1,315.00 | 1,272.00 | 1,302.00 | 1,302.00 | 2.28% | 83,500 |
| Aug 7, 2026 | 1,269.00 | 1,287.00 | 1,266.00 | 1,273.00 | 1,273.00 | 0.32% | 74,100 |
| Aug 6, 2026 | 1,257.00 | 1,270.00 | 1,256.00 | 1,269.00 | 1,269.00 | 1.52% | 62,200 |
| Aug 5, 2026 | 1,250.00 | 1,265.00 | 1,249.00 | 1,250.00 | 1,250.00 | - | 47,300 |
| Aug 4, 2026 | 1,264.00 | 1,278.00 | 1,245.00 | 1,250.00 | 1,250.00 | -2.04% | 80,200 |
| Aug 3, 2026 | 1,300.00 | 1,300.00 | 1,260.00 | 1,276.00 | 1,276.00 | -0.62% | 105,100 |
| Jul 31, 2026 | 1,300.00 | 1,303.00 | 1,271.00 | 1,284.00 | 1,284.00 | -1.46% | 126,000 |
| Jul 30, 2026 | 1,333.00 | 1,335.00 | 1,283.00 | 1,303.00 | 1,303.00 | -2.10% | 145,000 |
| Jul 29, 2026 | 1,302.00 | 1,331.00 | 1,290.00 | 1,331.00 | 1,331.00 | 2.86% | 121,000 |
| Jul 28, 2026 | 1,299.00 | 1,302.00 | 1,286.00 | 1,294.00 | 1,294.00 | 0.08% | 46,600 |
| Jul 27, 2026 | 1,289.00 | 1,299.00 | 1,288.00 | 1,293.00 | 1,293.00 | 0.78% | 40,700 |
| Jul 24, 2026 | 1,272.00 | 1,283.00 | 1,267.00 | 1,283.00 | 1,283.00 | -0.08% | 44,300 |
| Jul 23, 2026 | 1,294.00 | 1,295.00 | 1,275.00 | 1,284.00 | 1,284.00 | -0.39% | 55,200 |
| Jul 22, 2026 | 1,282.00 | 1,294.00 | 1,271.00 | 1,289.00 | 1,289.00 | 0.39% | 48,800 |
| Jul 21, 2026 | 1,291.00 | 1,312.00 | 1,280.00 | 1,284.00 | 1,284.00 | - | 71,500 |
| Jul 17, 2026 | 1,290.00 | 1,311.00 | 1,269.00 | 1,284.00 | 1,284.00 | -1.61% | 116,800 |
| Jul 16, 2026 | 1,300.00 | 1,306.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 50,100 |
| Jul 15, 2026 | 1,306.00 | 1,307.00 | 1,287.00 | 1,300.00 | 1,300.00 | 0.62% | 60,700 |
| Jul 14, 2026 | 1,289.00 | 1,310.00 | 1,286.00 | 1,292.00 | 1,292.00 | 0.86% | 80,100 |
| Jul 13, 2026 | 1,273.00 | 1,297.00 | 1,263.00 | 1,281.00 | 1,281.00 | 1.59% | 137,500 |
| Jul 10, 2026 | 1,263.00 | 1,267.00 | 1,256.00 | 1,261.00 | 1,261.00 | -0.16% | 49,600 |
| Jul 9, 2026 | 1,262.00 | 1,275.00 | 1,251.00 | 1,263.00 | 1,263.00 | -0.71% | 63,400 |
| Jul 8, 2026 | 1,260.00 | 1,275.00 | 1,255.00 | 1,272.00 | 1,272.00 | 0.87% | 70,300 |
| Jul 7, 2026 | 1,253.00 | 1,268.00 | 1,252.00 | 1,261.00 | 1,261.00 | 0.16% | 56,400 |
| Jul 6, 2026 | 1,265.00 | 1,279.00 | 1,251.00 | 1,259.00 | 1,259.00 | 0.08% | 84,200 |
| Jul 3, 2026 | 1,256.00 | 1,267.00 | 1,246.00 | 1,258.00 | 1,258.00 | 1.62% | 103,000 |
| Jul 2, 2026 | 1,240.00 | 1,255.00 | 1,228.00 | 1,238.00 | 1,238.00 | 1.56% | 98,200 |
| Jul 1, 2026 | 1,236.00 | 1,242.00 | 1,219.00 | 1,219.00 | 1,219.00 | -0.65% | 80,800 |
| Jun 30, 2026 | 1,240.00 | 1,244.00 | 1,221.00 | 1,227.00 | 1,227.00 | -0.73% | 68,300 |
| Jun 29, 2026 | 1,238.00 | 1,243.00 | 1,223.00 | 1,236.00 | 1,236.00 | 1.39% | 97,100 |
| Jun 26, 2026 | 1,236.00 | 1,240.00 | 1,218.00 | 1,219.00 | 1,219.00 | -0.73% | 96,600 |
| Jun 25, 2026 | 1,230.00 | 1,250.00 | 1,226.00 | 1,228.00 | 1,228.00 | -0.65% | 91,200 |
| Jun 24, 2026 | 1,225.00 | 1,239.00 | 1,220.00 | 1,236.00 | 1,236.00 | 0.57% | 151,300 |
| Jun 23, 2026 | 1,217.00 | 1,235.00 | 1,215.00 | 1,229.00 | 1,229.00 | 0.57% | 113,300 |
| Jun 22, 2026 | 1,205.00 | 1,235.00 | 1,200.00 | 1,222.00 | 1,222.00 | 1.41% | 165,100 |
| Jun 19, 2026 | 1,204.00 | 1,216.00 | 1,194.00 | 1,205.00 | 1,205.00 | -0.08% | 93,000 |
| Jun 18, 2026 | 1,193.00 | 1,217.00 | 1,178.00 | 1,206.00 | 1,206.00 | 2.46% | 103,200 |
| Jun 17, 2026 | 1,189.00 | 1,192.00 | 1,175.00 | 1,177.00 | 1,177.00 | 0.09% | 74,200 |
| Jun 16, 2026 | 1,188.00 | 1,188.00 | 1,171.00 | 1,176.00 | 1,176.00 | -1.42% | 69,600 |
| Jun 15, 2026 | 1,218.00 | 1,222.00 | 1,193.00 | 1,193.00 | 1,193.00 | -1.49% | 87,200 |
| Jun 12, 2026 | 1,203.00 | 1,218.00 | 1,195.00 | 1,211.00 | 1,211.00 | 0.92% | 102,300 |
| Jun 11, 2026 | 1,190.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 1.69% | 70,500 |
| Jun 10, 2026 | 1,171.00 | 1,193.00 | 1,169.00 | 1,180.00 | 1,180.00 | 0.94% | 96,000 |
| Jun 9, 2026 | 1,176.00 | 1,196.00 | 1,163.00 | 1,169.00 | 1,169.00 | -0.34% | 92,500 |
| Jun 8, 2026 | 1,166.00 | 1,177.00 | 1,157.00 | 1,173.00 | 1,173.00 | 0.51% | 93,700 |
| Jun 5, 2026 | 1,147.00 | 1,184.00 | 1,144.00 | 1,167.00 | 1,167.00 | 2.01% | 98,500 |
| Jun 4, 2026 | 1,150.00 | 1,157.00 | 1,139.00 | 1,144.00 | 1,144.00 | -1.80% | 67,000 |
| Jun 3, 2026 | 1,150.00 | 1,170.00 | 1,146.00 | 1,165.00 | 1,165.00 | 1.66% | 85,500 |
| Jun 2, 2026 | 1,166.00 | 1,166.00 | 1,144.00 | 1,146.00 | 1,146.00 | -2.55% | 98,700 |
| Jun 1, 2026 | 1,204.00 | 1,205.00 | 1,171.00 | 1,176.00 | 1,176.00 | -2.00% | 106,200 |