Pharma Foods International Co., Ltd. (TYO:2929)
Japan · Delayed Price · Currency is JPY 802.00
-9.00 (-1.11%)
Nov 11, 2025, 12:37 PM JST
TYO:2929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 800.00 | 816.00 | 799.00 | 811.00 | 811.00 | 1.25% | 118,700 |
| Nov 7, 2025 | 793.00 | 802.00 | 791.00 | 801.00 | 801.00 | 1.01% | 56,700 |
| Nov 6, 2025 | 795.00 | 801.00 | 792.00 | 793.00 | 793.00 | -0.25% | 61,600 |
| Nov 5, 2025 | 808.00 | 811.00 | 789.00 | 795.00 | 795.00 | -2.33% | 181,300 |
| Nov 4, 2025 | 795.00 | 824.00 | 793.00 | 814.00 | 814.00 | 2.26% | 209,700 |
| Oct 31, 2025 | 800.00 | 809.00 | 792.00 | 796.00 | 796.00 | -0.50% | 81,500 |
| Oct 30, 2025 | 793.00 | 804.00 | 792.00 | 800.00 | 800.00 | 0.76% | 126,400 |
| Oct 29, 2025 | 805.00 | 805.00 | 791.00 | 794.00 | 794.00 | -1.37% | 125,400 |
| Oct 28, 2025 | 829.00 | 829.00 | 805.00 | 805.00 | 805.00 | -3.48% | 130,200 |
| Oct 27, 2025 | 830.00 | 840.00 | 828.00 | 834.00 | 834.00 | 1.21% | 95,000 |
| Oct 24, 2025 | 830.00 | 836.00 | 822.00 | 824.00 | 824.00 | -0.36% | 103,100 |
| Oct 23, 2025 | 831.00 | 836.00 | 824.00 | 827.00 | 827.00 | -0.12% | 64,400 |
| Oct 22, 2025 | 822.00 | 832.00 | 822.00 | 828.00 | 828.00 | 0.98% | 96,200 |
| Oct 21, 2025 | 823.00 | 830.00 | 820.00 | 820.00 | 820.00 | -0.36% | 134,700 |
| Oct 20, 2025 | 810.00 | 823.00 | 807.00 | 823.00 | 823.00 | 3.13% | 133,900 |
| Oct 17, 2025 | 810.00 | 810.00 | 793.00 | 798.00 | 798.00 | -1.60% | 105,300 |
| Oct 16, 2025 | 808.00 | 813.00 | 802.00 | 811.00 | 811.00 | 0.50% | 86,700 |
| Oct 15, 2025 | 794.00 | 809.00 | 794.00 | 807.00 | 807.00 | 1.89% | 100,400 |
| Oct 14, 2025 | 796.00 | 802.00 | 787.00 | 792.00 | 792.00 | -1.61% | 191,800 |
| Oct 10, 2025 | 807.00 | 813.00 | 801.00 | 805.00 | 805.00 | -0.86% | 115,800 |
| Oct 9, 2025 | 808.00 | 815.00 | 805.00 | 812.00 | 812.00 | 0.50% | 90,700 |
| Oct 8, 2025 | 822.00 | 824.00 | 808.00 | 808.00 | 808.00 | -1.34% | 103,200 |
| Oct 7, 2025 | 834.00 | 834.00 | 816.00 | 819.00 | 819.00 | -1.56% | 112,200 |
| Oct 6, 2025 | 820.00 | 835.00 | 815.00 | 832.00 | 832.00 | 2.21% | 131,700 |
| Oct 3, 2025 | 799.00 | 819.00 | 798.00 | 814.00 | 814.00 | 1.12% | 208,100 |
| Oct 2, 2025 | 808.00 | 814.00 | 795.00 | 805.00 | 805.00 | -0.37% | 196,900 |
| Oct 1, 2025 | 830.00 | 831.00 | 808.00 | 808.00 | 808.00 | -2.77% | 215,900 |
| Sep 30, 2025 | 838.00 | 838.00 | 829.00 | 831.00 | 831.00 | -1.07% | 118,900 |
| Sep 29, 2025 | 852.00 | 855.00 | 837.00 | 840.00 | 840.00 | -1.18% | 143,200 |
| Sep 26, 2025 | 847.00 | 853.00 | 842.00 | 850.00 | 850.00 | 1.07% | 212,700 |
| Sep 25, 2025 | 834.00 | 842.00 | 827.00 | 841.00 | 841.00 | 1.69% | 186,500 |
| Sep 24, 2025 | 835.00 | 836.00 | 823.00 | 827.00 | 827.00 | -0.96% | 129,200 |
| Sep 22, 2025 | 834.00 | 837.00 | 826.00 | 835.00 | 835.00 | 1.33% | 170,400 |
| Sep 19, 2025 | 839.00 | 839.00 | 821.00 | 824.00 | 824.00 | -0.36% | 378,000 |
| Sep 18, 2025 | 827.00 | 834.00 | 821.00 | 827.00 | 827.00 | 0.36% | 207,600 |
| Sep 17, 2025 | 836.00 | 840.00 | 821.00 | 824.00 | 824.00 | -0.96% | 301,900 |
| Sep 16, 2025 | 863.00 | 863.00 | 825.00 | 832.00 | 832.00 | -3.37% | 579,800 |
| Sep 12, 2025 | 893.00 | 903.00 | 861.00 | 861.00 | 861.00 | -1.94% | 602,300 |
| Sep 11, 2025 | 1,016.00 | 1,040.00 | 860.00 | 878.00 | 878.00 | -15.33% | 1,684,500 |
| Sep 10, 2025 | 1,050.00 | 1,064.00 | 1,031.00 | 1,037.00 | 1,037.00 | -0.48% | 312,400 |
| Sep 9, 2025 | 1,008.00 | 1,059.00 | 994.00 | 1,042.00 | 1,042.00 | 7.31% | 797,800 |
| Sep 8, 2025 | 965.00 | 987.00 | 964.00 | 971.00 | 971.00 | 0.21% | 157,800 |
| Sep 5, 2025 | 956.00 | 971.00 | 956.00 | 969.00 | 969.00 | 1.04% | 86,900 |
| Sep 4, 2025 | 952.00 | 966.00 | 943.00 | 959.00 | 959.00 | 0.52% | 85,200 |
| Sep 3, 2025 | 947.00 | 959.00 | 943.00 | 954.00 | 954.00 | 0.10% | 128,900 |
| Sep 2, 2025 | 975.00 | 982.00 | 951.00 | 953.00 | 953.00 | -1.35% | 128,700 |
| Sep 1, 2025 | 959.00 | 982.00 | 956.00 | 966.00 | 966.00 | 0.73% | 139,700 |
| Aug 29, 2025 | 1,003.00 | 1,004.00 | 957.00 | 959.00 | 959.00 | -4.86% | 274,200 |
| Aug 28, 2025 | 1,019.00 | 1,019.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.69% | 127,200 |
| Aug 27, 2025 | 1,002.00 | 1,025.00 | 1,002.00 | 1,015.00 | 1,015.00 | 1.30% | 222,700 |