Pharma Foods International Co., Ltd. (TYO:2929)
Japan · Delayed Price · Currency is JPY 703.00
+20.00 (2.93%)
At close: Mar 27, 2026
TYO:2929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 687.00 | 710.00 | 685.00 | 703.00 | 703.00 | 2.93% | 369,600 |
| Mar 26, 2026 | 694.00 | 702.00 | 676.00 | 683.00 | 683.00 | -2.43% | 381,500 |
| Mar 25, 2026 | 685.00 | 707.00 | 683.00 | 700.00 | 700.00 | 3.70% | 537,300 |
| Mar 24, 2026 | 663.00 | 688.00 | 658.00 | 675.00 | 675.00 | 4.17% | 431,700 |
| Mar 23, 2026 | 640.00 | 664.00 | 634.00 | 648.00 | 648.00 | -2.99% | 508,800 |
| Mar 19, 2026 | 703.00 | 703.00 | 665.00 | 668.00 | 668.00 | -4.98% | 1,257,100 |
| Mar 18, 2026 | 675.00 | 704.00 | 674.00 | 703.00 | 703.00 | 4.15% | 720,900 |
| Mar 17, 2026 | 682.00 | 691.00 | 653.00 | 675.00 | 675.00 | 0.45% | 951,400 |
| Mar 16, 2026 | 619.00 | 673.00 | 608.00 | 672.00 | 672.00 | 8.56% | 1,204,800 |
| Mar 13, 2026 | 568.00 | 627.00 | 568.00 | 619.00 | 619.00 | 7.09% | 984,200 |
| Mar 12, 2026 | 589.00 | 590.00 | 573.00 | 578.00 | 578.00 | -2.20% | 193,000 |
| Mar 11, 2026 | 596.00 | 600.00 | 591.00 | 591.00 | 591.00 | -0.84% | 95,600 |
| Mar 10, 2026 | 581.00 | 596.00 | 580.00 | 596.00 | 596.00 | 4.20% | 137,800 |
| Mar 9, 2026 | 574.00 | 574.00 | 560.00 | 572.00 | 572.00 | -3.54% | 229,800 |
| Mar 6, 2026 | 592.00 | 602.00 | 587.00 | 593.00 | 593.00 | -0.67% | 107,000 |
| Mar 5, 2026 | 600.00 | 606.00 | 595.00 | 597.00 | 597.00 | 2.75% | 188,200 |
| Mar 4, 2026 | 598.00 | 598.00 | 573.00 | 581.00 | 581.00 | -3.49% | 336,000 |
| Mar 3, 2026 | 623.00 | 624.00 | 602.00 | 602.00 | 602.00 | -3.53% | 259,700 |
| Mar 2, 2026 | 635.00 | 636.00 | 623.00 | 624.00 | 624.00 | -3.26% | 194,900 |
| Feb 27, 2026 | 641.00 | 645.00 | 636.00 | 645.00 | 645.00 | 1.90% | 123,600 |
| Feb 26, 2026 | 623.00 | 645.00 | 623.00 | 633.00 | 633.00 | 1.44% | 184,200 |
| Feb 25, 2026 | 625.00 | 633.00 | 623.00 | 624.00 | 624.00 | -0.16% | 169,700 |
| Feb 24, 2026 | 629.00 | 629.00 | 622.00 | 625.00 | 625.00 | -0.79% | 138,600 |
| Feb 20, 2026 | 630.00 | 634.00 | 624.00 | 630.00 | 630.00 | -0.16% | 177,300 |
| Feb 19, 2026 | 635.00 | 635.00 | 627.00 | 631.00 | 631.00 | -0.16% | 145,900 |
| Feb 18, 2026 | 635.00 | 636.00 | 628.00 | 632.00 | 632.00 | - | 163,600 |
| Feb 17, 2026 | 651.00 | 651.00 | 631.00 | 632.00 | 632.00 | -3.22% | 311,700 |
| Feb 16, 2026 | 657.00 | 662.00 | 651.00 | 653.00 | 653.00 | -0.61% | 111,600 |
| Feb 13, 2026 | 668.00 | 668.00 | 652.00 | 657.00 | 657.00 | -1.65% | 180,100 |
| 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 |