Feed One Co.,Ltd. (TYO:2060)
Japan · Delayed Price · Currency is JPY 1,489.00
+35.00 (2.41%)
Sep 25, 2026, 3:30 PM JST
Feed One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,454.00 | 1,500.00 | 1,451.00 | 1,489.00 | 1,489.00 | 2.41% | 206,200 |
| Sep 24, 2026 | 1,470.00 | 1,470.00 | 1,446.00 | 1,454.00 | 1,454.00 | -1.29% | 99,900 |
| Sep 18, 2026 | 1,486.00 | 1,486.00 | 1,462.00 | 1,473.00 | 1,473.00 | -1.01% | 116,600 |
| Sep 17, 2026 | 1,458.00 | 1,489.00 | 1,458.00 | 1,488.00 | 1,488.00 | 1.99% | 106,000 |
| Sep 16, 2026 | 1,460.00 | 1,474.00 | 1,456.00 | 1,459.00 | 1,459.00 | -0.07% | 71,700 |
| Sep 15, 2026 | 1,479.00 | 1,479.00 | 1,456.00 | 1,460.00 | 1,460.00 | -0.68% | 62,400 |
| Sep 14, 2026 | 1,455.00 | 1,474.00 | 1,455.00 | 1,470.00 | 1,470.00 | 1.17% | 49,200 |
| Sep 11, 2026 | 1,431.00 | 1,466.00 | 1,427.00 | 1,453.00 | 1,453.00 | 0.62% | 91,500 |
| Sep 10, 2026 | 1,440.00 | 1,449.00 | 1,431.00 | 1,444.00 | 1,444.00 | -0.21% | 61,800 |
| Sep 9, 2026 | 1,444.00 | 1,457.00 | 1,437.00 | 1,447.00 | 1,447.00 | -0.07% | 80,700 |
| Sep 8, 2026 | 1,446.00 | 1,462.00 | 1,436.00 | 1,448.00 | 1,448.00 | 0.21% | 60,200 |
| Sep 7, 2026 | 1,441.00 | 1,450.00 | 1,431.00 | 1,445.00 | 1,445.00 | -0.21% | 94,400 |
| Sep 4, 2026 | 1,445.00 | 1,451.00 | 1,428.00 | 1,448.00 | 1,448.00 | -0.07% | 98,400 |
| Sep 3, 2026 | 1,460.00 | 1,460.00 | 1,435.00 | 1,449.00 | 1,449.00 | -0.89% | 97,200 |
| Sep 2, 2026 | 1,462.00 | 1,477.00 | 1,446.00 | 1,462.00 | 1,462.00 | -0.68% | 133,200 |
| Sep 1, 2026 | 1,437.00 | 1,477.00 | 1,433.00 | 1,472.00 | 1,472.00 | 2.58% | 159,000 |
| Aug 31, 2026 | 1,408.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,435.00 | 1.92% | 197,500 |
| Aug 28, 2026 | 1,391.00 | 1,415.00 | 1,390.00 | 1,408.00 | 1,408.00 | 0.50% | 102,900 |
| Aug 27, 2026 | 1,408.00 | 1,409.00 | 1,388.00 | 1,401.00 | 1,401.00 | -0.85% | 138,200 |
| Aug 26, 2026 | 1,408.00 | 1,425.00 | 1,405.00 | 1,413.00 | 1,413.00 | 0.64% | 96,600 |
| Aug 25, 2026 | 1,426.00 | 1,432.00 | 1,400.00 | 1,404.00 | 1,404.00 | -1.34% | 125,500 |
| Aug 24, 2026 | 1,438.00 | 1,440.00 | 1,422.00 | 1,423.00 | 1,423.00 | -0.84% | 99,700 |
| Aug 21, 2026 | 1,439.00 | 1,445.00 | 1,428.00 | 1,435.00 | 1,435.00 | 0.21% | 71,300 |
| Aug 20, 2026 | 1,420.00 | 1,437.00 | 1,418.00 | 1,432.00 | 1,432.00 | 0.99% | 100,400 |
| Aug 19, 2026 | 1,413.00 | 1,420.00 | 1,400.00 | 1,418.00 | 1,418.00 | 0.35% | 187,800 |
| Aug 18, 2026 | 1,392.00 | 1,418.00 | 1,384.00 | 1,413.00 | 1,413.00 | 0.78% | 123,600 |
| Aug 17, 2026 | 1,413.00 | 1,428.00 | 1,392.00 | 1,402.00 | 1,402.00 | -0.57% | 162,100 |
| Aug 14, 2026 | 1,372.00 | 1,422.00 | 1,356.00 | 1,410.00 | 1,410.00 | 3.07% | 161,300 |
| Aug 13, 2026 | 1,348.00 | 1,377.00 | 1,345.00 | 1,368.00 | 1,368.00 | 1.94% | 116,200 |
| Aug 12, 2026 | 1,315.00 | 1,344.00 | 1,315.00 | 1,342.00 | 1,342.00 | 3.07% | 110,500 |
| 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 |