Feed One Co.,Ltd. (TYO:2060)
Japan · Delayed Price · Currency is JPY 1,253.00
+18.00 (1.46%)
May 15, 2026, 3:30 PM JST
Feed One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,237.00 | 1,266.00 | 1,235.00 | 1,253.00 | 1,253.00 | 1.46% | 139,200 |
| May 14, 2026 | 1,220.00 | 1,238.00 | 1,209.00 | 1,235.00 | 1,235.00 | 0.73% | 141,100 |
| May 13, 2026 | 1,225.00 | 1,236.00 | 1,220.00 | 1,226.00 | 1,226.00 | -0.16% | 78,500 |
| May 12, 2026 | 1,226.00 | 1,241.00 | 1,215.00 | 1,228.00 | 1,228.00 | 0.66% | 146,200 |
| May 11, 2026 | 1,212.00 | 1,259.00 | 1,170.00 | 1,220.00 | 1,220.00 | 11.72% | 346,300 |
| May 8, 2026 | 1,110.00 | 1,110.00 | 1,080.00 | 1,092.00 | 1,092.00 | -1.80% | 159,100 |
| May 7, 2026 | 1,110.00 | 1,126.00 | 1,105.00 | 1,112.00 | 1,112.00 | 0.91% | 113,800 |
| May 1, 2026 | 1,121.00 | 1,123.00 | 1,097.00 | 1,102.00 | 1,102.00 | -1.08% | 118,200 |
| Apr 30, 2026 | 1,087.00 | 1,140.00 | 1,069.00 | 1,114.00 | 1,114.00 | 2.11% | 166,500 |
| Apr 28, 2026 | 1,073.00 | 1,091.00 | 1,072.00 | 1,091.00 | 1,091.00 | 1.77% | 92,000 |
| Apr 27, 2026 | 1,082.00 | 1,083.00 | 1,068.00 | 1,072.00 | 1,072.00 | -1.20% | 86,500 |
| Apr 24, 2026 | 1,100.00 | 1,105.00 | 1,083.00 | 1,085.00 | 1,085.00 | -0.37% | 87,600 |
| Apr 23, 2026 | 1,086.00 | 1,094.00 | 1,085.00 | 1,089.00 | 1,089.00 | -0.18% | 75,700 |
| Apr 22, 2026 | 1,123.00 | 1,125.00 | 1,088.00 | 1,091.00 | 1,091.00 | -3.54% | 103,400 |
| Apr 21, 2026 | 1,131.00 | 1,143.00 | 1,129.00 | 1,131.00 | 1,131.00 | -0.09% | 44,000 |
| Apr 20, 2026 | 1,134.00 | 1,137.00 | 1,123.00 | 1,132.00 | 1,132.00 | 0.62% | 72,700 |
| Apr 17, 2026 | 1,130.00 | 1,134.00 | 1,121.00 | 1,125.00 | 1,125.00 | -0.88% | 46,700 |
| Apr 16, 2026 | 1,141.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.53% | 77,500 |
| Apr 15, 2026 | 1,142.00 | 1,154.00 | 1,132.00 | 1,141.00 | 1,141.00 | 0.62% | 78,000 |
| Apr 14, 2026 | 1,137.00 | 1,148.00 | 1,126.00 | 1,134.00 | 1,134.00 | 0.09% | 83,500 |
| Apr 13, 2026 | 1,138.00 | 1,150.00 | 1,126.00 | 1,133.00 | 1,133.00 | -0.96% | 106,300 |
| Apr 10, 2026 | 1,185.00 | 1,185.00 | 1,139.00 | 1,144.00 | 1,144.00 | -3.13% | 109,400 |
| Apr 9, 2026 | 1,188.00 | 1,201.00 | 1,178.00 | 1,181.00 | 1,181.00 | -0.92% | 64,500 |
| Apr 8, 2026 | 1,200.00 | 1,203.00 | 1,187.00 | 1,192.00 | 1,192.00 | 0.93% | 96,800 |
| Apr 7, 2026 | 1,173.00 | 1,190.00 | 1,173.00 | 1,181.00 | 1,181.00 | 0.68% | 49,700 |
| Apr 6, 2026 | 1,178.00 | 1,184.00 | 1,171.00 | 1,173.00 | 1,173.00 | 0.26% | 57,500 |
| Apr 3, 2026 | 1,192.00 | 1,195.00 | 1,167.00 | 1,170.00 | 1,170.00 | -1.18% | 77,300 |
| Apr 2, 2026 | 1,200.00 | 1,213.00 | 1,180.00 | 1,184.00 | 1,184.00 | -1.82% | 51,400 |
| Apr 1, 2026 | 1,204.00 | 1,206.00 | 1,189.00 | 1,206.00 | 1,206.00 | 2.20% | 69,300 |
| 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 | 1,201.00 | 0.17% | 90,000 |
| Mar 16, 2026 | 1,200.00 | 1,213.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.42% | 76,600 |
| Mar 13, 2026 | 1,200.00 | 1,218.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.82% | 114,300 |
| Mar 12, 2026 | 1,245.00 | 1,245.00 | 1,210.00 | 1,214.00 | 1,214.00 | -3.04% | 92,700 |
| Mar 11, 2026 | 1,246.00 | 1,267.00 | 1,245.00 | 1,252.00 | 1,252.00 | 0.97% | 59,300 |
| Mar 10, 2026 | 1,245.00 | 1,251.00 | 1,230.00 | 1,240.00 | 1,240.00 | 1.14% | 97,300 |
| Mar 9, 2026 | 1,221.00 | 1,233.00 | 1,205.00 | 1,226.00 | 1,226.00 | -3.08% | 146,300 |
| Mar 6, 2026 | 1,258.00 | 1,265.00 | 1,242.00 | 1,265.00 | 1,265.00 | -0.08% | 119,800 |
| Mar 5, 2026 | 1,260.00 | 1,290.00 | 1,259.00 | 1,266.00 | 1,266.00 | 2.93% | 134,900 |
| Mar 4, 2026 | 1,232.00 | 1,257.00 | 1,202.00 | 1,230.00 | 1,230.00 | -3.83% | 289,900 |
| Mar 3, 2026 | 1,301.00 | 1,301.00 | 1,278.00 | 1,279.00 | 1,279.00 | -2.89% | 138,900 |
| Mar 2, 2026 | 1,308.00 | 1,333.00 | 1,300.00 | 1,317.00 | 1,317.00 | -1.20% | 130,200 |