Pharma Foods International Co., Ltd. (TYO:2929)
Japan · Delayed Price · Currency is JPY 861.00
-17.00 (-1.94%)
Sep 12, 2025, 3:30 PM JST
TYO:2929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 1,012.00 | 1,016.00 | 1,002.00 | 1,002.00 | 1,002.00 | -2.15% | 126,300 |
| Aug 25, 2025 | 1,017.00 | 1,029.00 | 994.00 | 1,024.00 | 1,024.00 | -0.78% | 372,900 |
| Aug 22, 2025 | 1,010.00 | 1,032.00 | 1,003.00 | 1,032.00 | 1,032.00 | 3.30% | 294,400 |
| Aug 21, 2025 | 961.00 | 1,000.00 | 953.00 | 999.00 | 999.00 | 2.67% | 233,900 |
| Aug 20, 2025 | 969.00 | 975.00 | 959.00 | 973.00 | 973.00 | 0.41% | 122,800 |
| Aug 19, 2025 | 949.00 | 969.00 | 942.00 | 969.00 | 969.00 | 2.87% | 221,400 |
| Aug 18, 2025 | 948.00 | 960.00 | 941.00 | 942.00 | 942.00 | 0.96% | 354,300 |
| Aug 15, 2025 | 928.00 | 945.00 | 923.00 | 933.00 | 933.00 | 0.97% | 112,800 |
| Aug 14, 2025 | 919.00 | 930.00 | 917.00 | 924.00 | 924.00 | - | 105,200 |
| Aug 13, 2025 | 930.00 | 934.00 | 921.00 | 924.00 | 924.00 | -0.43% | 72,900 |
| Aug 12, 2025 | 941.00 | 941.00 | 926.00 | 928.00 | 928.00 | -1.59% | 93,500 |
| Aug 8, 2025 | 937.00 | 943.00 | 926.00 | 943.00 | 943.00 | 0.75% | 102,900 |
| Aug 7, 2025 | 906.00 | 942.00 | 905.00 | 936.00 | 936.00 | 2.41% | 143,700 |
| Aug 6, 2025 | 912.00 | 922.00 | 905.00 | 914.00 | 914.00 | 0.22% | 115,600 |
| Aug 5, 2025 | 898.00 | 917.00 | 893.00 | 912.00 | 912.00 | 2.59% | 133,200 |
| Aug 4, 2025 | 882.00 | 901.00 | 880.00 | 889.00 | 889.00 | -0.11% | 91,400 |
| Aug 1, 2025 | 886.00 | 895.00 | 883.00 | 890.00 | 890.00 | 0.34% | 134,800 |
| Jul 31, 2025 | 882.00 | 887.00 | 875.00 | 887.00 | 887.00 | 0.45% | 107,800 |
| Jul 30, 2025 | 856.00 | 886.00 | 856.00 | 883.00 | 883.00 | 1.26% | 150,500 |
| Jul 29, 2025 | 861.00 | 880.00 | 860.00 | 872.00 | 859.50 | - | 239,800 |
| Jul 28, 2025 | 872.00 | 877.00 | 863.00 | 872.00 | 859.50 | - | 129,900 |
| Jul 25, 2025 | 875.00 | 879.00 | 867.00 | 872.00 | 859.50 | - | 96,000 |
| Jul 24, 2025 | 870.00 | 879.00 | 868.00 | 872.00 | 859.50 | 0.23% | 116,100 |
| Jul 23, 2025 | 850.00 | 871.00 | 849.00 | 870.00 | 857.53 | 3.20% | 182,400 |
| Jul 22, 2025 | 830.00 | 854.00 | 830.00 | 843.00 | 830.92 | 1.57% | 125,400 |
| Jul 18, 2025 | 847.00 | 856.00 | 830.00 | 830.00 | 818.10 | -1.78% | 140,300 |
| Jul 17, 2025 | 840.00 | 852.00 | 832.00 | 845.00 | 832.89 | 0.24% | 168,200 |
| Jul 16, 2025 | 832.00 | 906.00 | 828.00 | 843.00 | 830.92 | 1.81% | 950,900 |
| Jul 15, 2025 | 825.00 | 837.00 | 821.00 | 828.00 | 816.13 | 0.61% | 105,900 |
| Jul 14, 2025 | 826.00 | 835.00 | 809.00 | 823.00 | 811.20 | -0.36% | 95,600 |
| Jul 11, 2025 | 810.00 | 827.00 | 810.00 | 826.00 | 814.16 | 2.48% | 86,400 |
| Jul 10, 2025 | 815.00 | 818.00 | 805.00 | 806.00 | 794.45 | -0.74% | 122,200 |
| Jul 9, 2025 | 814.00 | 819.00 | 811.00 | 812.00 | 800.36 | - | 65,300 |
| Jul 8, 2025 | 820.00 | 823.00 | 812.00 | 812.00 | 800.36 | -0.85% | 97,700 |
| Jul 7, 2025 | 829.00 | 835.00 | 817.00 | 819.00 | 807.26 | -1.09% | 80,800 |
| Jul 4, 2025 | 823.00 | 831.00 | 815.00 | 828.00 | 816.13 | 0.61% | 66,700 |
| Jul 3, 2025 | 814.00 | 827.00 | 808.00 | 823.00 | 811.20 | 0.98% | 99,900 |