Pharma Foods International Co., Ltd. (TYO:2929)
Japan · Delayed Price · Currency is JPY 657.00
-11.00 (-1.65%)
Feb 13, 2026, 3:30 PM JST
TYO:2929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 668.00 | 668.00 | 652.00 | 653.00 | - | -2.25% | 82,500 |
| Feb 12, 2026 | 670.00 | 674.00 | 667.00 | 668.00 | 668.00 | -0.74% | 127,800 |
| Feb 10, 2026 | 663.00 | 676.00 | 663.00 | 673.00 | 673.00 | 1.20% | 104,100 |
| Feb 9, 2026 | 670.00 | 674.00 | 661.00 | 665.00 | 665.00 | 0.30% | 80,100 |
| Feb 6, 2026 | 665.00 | 677.00 | 650.00 | 663.00 | 663.00 | -1.19% | 374,300 |
| Feb 5, 2026 | 670.00 | 678.00 | 668.00 | 671.00 | 671.00 | 0.60% | 156,000 |
| Feb 4, 2026 | 657.00 | 670.00 | 653.00 | 667.00 | 667.00 | 1.21% | 144,600 |
| Feb 3, 2026 | 650.00 | 664.00 | 648.00 | 659.00 | 659.00 | 1.85% | 156,300 |
| Feb 2, 2026 | 667.00 | 668.00 | 641.00 | 647.00 | 647.00 | -3.58% | 511,500 |
| Jan 30, 2026 | 665.00 | 675.00 | 660.00 | 671.00 | 671.00 | 0.15% | 146,200 |
| Jan 29, 2026 | 658.00 | 670.00 | 651.00 | 670.00 | 670.00 | 0.30% | 253,500 |
| Jan 28, 2026 | 668.00 | 672.00 | 665.00 | 668.00 | 655.52 | -0.60% | 236,100 |
| Jan 27, 2026 | 670.00 | 674.00 | 666.00 | 672.00 | 659.44 | 0.30% | 112,200 |
| Jan 26, 2026 | 682.00 | 682.00 | 669.00 | 670.00 | 657.48 | -2.62% | 268,700 |
| Jan 23, 2026 | 688.00 | 690.00 | 682.00 | 688.00 | 675.14 | 0.88% | 89,000 |
| Jan 22, 2026 | 679.00 | 687.00 | 679.00 | 682.00 | 669.26 | 0.74% | 83,700 |
| Jan 21, 2026 | 683.00 | 684.00 | 675.00 | 677.00 | 664.35 | -1.60% | 164,200 |
| Jan 20, 2026 | 689.00 | 695.00 | 683.00 | 688.00 | 675.14 | -0.15% | 107,600 |
| Jan 19, 2026 | 691.00 | 693.00 | 684.00 | 689.00 | 676.13 | -0.14% | 95,800 |
| Jan 16, 2026 | 702.00 | 703.00 | 682.00 | 690.00 | 677.11 | -1.43% | 147,500 |
| Jan 15, 2026 | 686.00 | 701.00 | 685.00 | 700.00 | 686.92 | 1.74% | 182,700 |
| Jan 14, 2026 | 688.00 | 695.00 | 688.00 | 688.00 | 675.14 | - | 165,000 |
| Jan 13, 2026 | 690.00 | 694.00 | 683.00 | 688.00 | 675.14 | 0.73% | 190,600 |
| Jan 9, 2026 | 692.00 | 698.00 | 680.00 | 683.00 | 670.24 | -1.59% | 168,600 |
| Jan 8, 2026 | 697.00 | 702.00 | 693.00 | 694.00 | 681.03 | -0.14% | 113,800 |
| Jan 7, 2026 | 681.00 | 707.00 | 680.00 | 695.00 | 682.01 | 1.02% | 241,400 |
| Jan 6, 2026 | 671.00 | 688.00 | 666.00 | 688.00 | 675.14 | 3.30% | 249,700 |
| Jan 5, 2026 | 680.00 | 681.00 | 665.00 | 666.00 | 653.56 | -1.91% | 251,000 |
| Dec 30, 2025 | 681.00 | 684.00 | 678.00 | 679.00 | 666.31 | -0.59% | 132,000 |
| Dec 29, 2025 | 682.00 | 688.00 | 677.00 | 683.00 | 670.24 | - | 245,400 |
| Dec 26, 2025 | 686.00 | 691.00 | 679.00 | 683.00 | 670.24 | -1.30% | 259,200 |
| Dec 25, 2025 | 680.00 | 692.00 | 679.00 | 692.00 | 679.07 | 2.52% | 251,400 |
| Dec 24, 2025 | 681.00 | 684.00 | 673.00 | 675.00 | 662.39 | -1.46% | 225,000 |
| Dec 23, 2025 | 692.00 | 703.00 | 682.00 | 685.00 | 672.20 | -1.44% | 228,200 |
| Dec 22, 2025 | 700.00 | 704.00 | 690.00 | 695.00 | 682.01 | -0.71% | 253,900 |
| Dec 19, 2025 | 678.00 | 700.00 | 677.00 | 700.00 | 686.92 | 3.24% | 226,600 |
| Dec 18, 2025 | 668.00 | 680.00 | 665.00 | 678.00 | 665.33 | 1.80% | 180,600 |
| Dec 17, 2025 | 683.00 | 689.00 | 662.00 | 666.00 | 653.56 | -3.48% | 287,800 |
| Dec 16, 2025 | 658.00 | 697.00 | 657.00 | 690.00 | 677.11 | 4.55% | 463,700 |
| Dec 15, 2025 | 669.00 | 686.00 | 657.00 | 660.00 | 647.67 | -1.79% | 408,500 |
| Dec 12, 2025 | 690.00 | 700.00 | 665.00 | 672.00 | 659.44 | -2.04% | 460,500 |
| Dec 11, 2025 | 733.00 | 738.00 | 678.00 | 686.00 | 673.18 | -7.05% | 725,600 |
| Dec 10, 2025 | 736.00 | 745.00 | 733.00 | 738.00 | 724.21 | -0.40% | 180,800 |
| Dec 9, 2025 | 739.00 | 745.00 | 736.00 | 741.00 | 727.15 | -0.27% | 196,000 |
| Dec 8, 2025 | 746.00 | 753.00 | 739.00 | 743.00 | 729.12 | -0.80% | 170,500 |
| Dec 5, 2025 | 748.00 | 764.00 | 747.00 | 749.00 | 735.01 | -0.27% | 145,800 |
| Dec 4, 2025 | 746.00 | 763.00 | 746.00 | 751.00 | 736.97 | 0.13% | 170,000 |
| Dec 3, 2025 | 741.00 | 759.00 | 741.00 | 750.00 | 735.99 | 1.08% | 215,600 |
| Dec 2, 2025 | 751.00 | 756.00 | 741.00 | 742.00 | 728.14 | -0.93% | 220,200 |
| Dec 1, 2025 | 780.00 | 780.00 | 746.00 | 749.00 | 735.01 | -4.59% | 374,200 |