Fukutome Meat Packers, Ltd. (TYO:2291)
Japan · Delayed Price · Currency is JPY 502.00
-7.00 (-1.38%)
Jun 4, 2026, 2:42 PM JST
Fukutome Meat Packers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 506.00 | 506.00 | 502.00 | 503.00 | - | -1.18% | 4,300 |
| Jun 3, 2026 | 523.00 | 523.00 | 509.00 | 509.00 | 509.00 | -2.30% | 7,800 |
| Jun 2, 2026 | 534.00 | 536.00 | 521.00 | 521.00 | 521.00 | -2.98% | 3,500 |
| Jun 1, 2026 | 537.00 | 541.00 | 514.00 | 537.00 | 537.00 | - | 17,000 |
| May 29, 2026 | 544.00 | 544.00 | 537.00 | 537.00 | 537.00 | -1.29% | 2,300 |
| May 28, 2026 | 545.00 | 546.00 | 538.00 | 544.00 | 544.00 | -0.18% | 3,600 |
| May 27, 2026 | 540.00 | 546.00 | 539.00 | 545.00 | 545.00 | 0.93% | 5,200 |
| May 26, 2026 | 542.00 | 543.00 | 540.00 | 540.00 | 540.00 | -0.37% | 2,500 |
| May 25, 2026 | 551.00 | 555.00 | 540.00 | 542.00 | 542.00 | -1.63% | 12,600 |
| May 22, 2026 | 555.00 | 555.00 | 551.00 | 551.00 | 551.00 | -0.36% | 1,700 |
| May 21, 2026 | 552.00 | 555.00 | 551.00 | 553.00 | 553.00 | - | 3,500 |
| May 20, 2026 | 565.00 | 565.00 | 552.00 | 553.00 | 553.00 | -1.25% | 5,000 |
| May 19, 2026 | 559.00 | 561.00 | 555.00 | 560.00 | 560.00 | 0.18% | 2,900 |
| May 18, 2026 | 565.00 | 565.00 | 558.00 | 559.00 | 559.00 | -1.06% | 1,800 |
| May 15, 2026 | 561.00 | 565.00 | 555.00 | 565.00 | 565.00 | 1.25% | 1,400 |
| May 14, 2026 | 554.00 | 568.00 | 554.00 | 558.00 | 558.00 | 0.72% | 2,400 |
| May 13, 2026 | 557.00 | 559.00 | 551.00 | 554.00 | 554.00 | -0.89% | 6,500 |
| May 12, 2026 | 563.00 | 563.00 | 559.00 | 559.00 | 559.00 | -1.24% | 4,100 |
| May 11, 2026 | 575.00 | 579.00 | 563.00 | 566.00 | 566.00 | -1.74% | 8,600 |
| May 8, 2026 | 578.00 | 578.00 | 575.00 | 576.00 | 576.00 | -0.35% | 3,300 |
| May 7, 2026 | 578.00 | 580.00 | 577.00 | 578.00 | 578.00 | 0.17% | 3,500 |
| May 1, 2026 | 580.00 | 581.00 | 575.00 | 577.00 | 577.00 | -0.52% | 4,200 |
| Apr 30, 2026 | 585.00 | 588.00 | 580.00 | 580.00 | 580.00 | -1.36% | 3,800 |
| Apr 28, 2026 | 591.00 | 598.00 | 580.00 | 588.00 | 588.00 | -0.84% | 10,900 |
| Apr 27, 2026 | 594.00 | 597.00 | 592.00 | 593.00 | 593.00 | -0.17% | 1,900 |
| Apr 24, 2026 | 597.00 | 597.00 | 592.00 | 594.00 | 594.00 | -0.50% | 3,200 |
| Apr 23, 2026 | 597.00 | 597.00 | 596.00 | 597.00 | 597.00 | -0.50% | 5,400 |
| Apr 22, 2026 | 602.00 | 602.00 | 600.00 | 600.00 | 600.00 | -0.33% | 1,800 |
| Apr 21, 2026 | 603.00 | 603.00 | 600.00 | 602.00 | 602.00 | -0.17% | 1,100 |
| Apr 20, 2026 | 605.00 | 605.00 | 600.00 | 603.00 | 603.00 | -0.33% | 7,600 |
| Apr 17, 2026 | 602.00 | 605.00 | 602.00 | 605.00 | 605.00 | - | 1,100 |
| Apr 16, 2026 | 605.00 | 605.00 | 603.00 | 605.00 | 605.00 | - | 1,100 |
| Apr 15, 2026 | 605.00 | 605.00 | 603.00 | 605.00 | 605.00 | - | 1,100 |
| Apr 14, 2026 | 603.00 | 605.00 | 603.00 | 605.00 | 605.00 | - | 1,100 |
| Apr 13, 2026 | 605.00 | 605.00 | 603.00 | 605.00 | 605.00 | 0.33% | 1,000 |
| Apr 10, 2026 | 608.00 | 608.00 | 603.00 | 603.00 | 603.00 | -0.50% | 1,400 |
| Apr 9, 2026 | 606.00 | 608.00 | 603.00 | 606.00 | 606.00 | - | 1,700 |
| Apr 8, 2026 | 604.00 | 607.00 | 604.00 | 606.00 | 606.00 | - | 1,400 |
| Apr 7, 2026 | 605.00 | 610.00 | 602.00 | 606.00 | 606.00 | 0.17% | 7,300 |
| Apr 6, 2026 | 606.00 | 609.00 | 605.00 | 605.00 | 605.00 | -0.49% | 2,600 |
| Apr 3, 2026 | 606.00 | 609.00 | 606.00 | 608.00 | 608.00 | 0.33% | 1,400 |
| Apr 2, 2026 | 606.00 | 611.00 | 606.00 | 606.00 | 606.00 | - | 2,300 |
| Apr 1, 2026 | 606.00 | 612.00 | 605.00 | 606.00 | 606.00 | 0.17% | 1,700 |
| Mar 31, 2026 | 607.00 | 607.00 | 604.00 | 605.00 | 605.00 | 0.17% | 1,800 |
| Mar 30, 2026 | 611.00 | 611.00 | 602.00 | 604.00 | 604.00 | -1.15% | 3,200 |
| Mar 27, 2026 | 613.00 | 613.00 | 610.00 | 611.00 | 611.00 | - | 5,900 |
| Mar 26, 2026 | 612.00 | 613.00 | 611.00 | 611.00 | 611.00 | -0.33% | 7,200 |
| Mar 25, 2026 | 610.00 | 613.00 | 609.00 | 613.00 | 613.00 | 0.49% | 7,900 |
| Mar 24, 2026 | 611.00 | 611.00 | 610.00 | 610.00 | 610.00 | -0.33% | 1,600 |
| Mar 23, 2026 | 620.00 | 620.00 | 609.00 | 612.00 | 612.00 | -1.13% | 5,100 |