Fukutome Meat Packers, Ltd. (TYO:2291)
Japan · Delayed Price · Currency is JPY 580.00
-8.00 (-1.36%)
Apr 30, 2026, 3:20 PM JST
Fukutome Meat Packers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 616.00 | 620.00 | 616.00 | 619.00 | 619.00 | 0.49% | 1,800 |
| Mar 18, 2026 | 618.00 | 619.00 | 615.00 | 616.00 | 616.00 | -0.16% | 4,000 |
| Mar 17, 2026 | 619.00 | 619.00 | 617.00 | 617.00 | 617.00 | -0.16% | 1,300 |
| Mar 16, 2026 | 617.00 | 618.00 | 617.00 | 618.00 | 618.00 | 0.16% | 1,300 |
| Mar 13, 2026 | 619.00 | 620.00 | 615.00 | 617.00 | 617.00 | -1.59% | 3,600 |
| Mar 12, 2026 | 623.00 | 627.00 | 617.00 | 627.00 | 627.00 | 1.46% | 5,400 |
| Mar 11, 2026 | 617.00 | 627.00 | 614.00 | 618.00 | 618.00 | 0.49% | 4,500 |
| Mar 10, 2026 | 617.00 | 618.00 | 611.00 | 615.00 | 615.00 | -0.32% | 1,400 |
| Mar 9, 2026 | 611.00 | 617.00 | 605.00 | 617.00 | 617.00 | 0.65% | 5,300 |
| Mar 6, 2026 | 611.00 | 620.00 | 611.00 | 613.00 | 613.00 | 0.49% | 2,400 |
| Mar 5, 2026 | 617.00 | 627.00 | 610.00 | 610.00 | 610.00 | -0.97% | 3,200 |
| Mar 4, 2026 | 615.00 | 628.00 | 615.00 | 616.00 | 616.00 | -2.38% | 5,900 |
| Mar 3, 2026 | 623.00 | 631.00 | 617.00 | 631.00 | 631.00 | 1.28% | 2,800 |
| Mar 2, 2026 | 627.00 | 628.00 | 620.00 | 623.00 | 623.00 | -0.48% | 4,100 |
| Feb 27, 2026 | 615.00 | 635.00 | 615.00 | 626.00 | 626.00 | 1.13% | 8,300 |
| Feb 26, 2026 | 621.00 | 622.00 | 615.00 | 619.00 | 619.00 | -0.48% | 8,200 |
| Feb 25, 2026 | 629.00 | 629.00 | 621.00 | 622.00 | 622.00 | -1.27% | 3,800 |
| Feb 24, 2026 | 633.00 | 634.00 | 628.00 | 630.00 | 630.00 | -0.47% | 4,300 |
| Feb 20, 2026 | 636.00 | 636.00 | 633.00 | 633.00 | 633.00 | -0.16% | 7,000 |
| Feb 19, 2026 | 634.00 | 636.00 | 634.00 | 634.00 | 634.00 | 0.32% | 1,900 |
| Feb 18, 2026 | 638.00 | 638.00 | 631.00 | 632.00 | 632.00 | -0.94% | 2,900 |
| Feb 17, 2026 | 641.00 | 641.00 | 633.00 | 638.00 | 638.00 | -0.78% | 3,500 |
| Feb 16, 2026 | 641.00 | 643.00 | 632.00 | 643.00 | 643.00 | 0.31% | 4,600 |