Pharma Foods International Co., Ltd. (TYO:2929)
Japan · Delayed Price · Currency is JPY 556.00
+2.00 (0.36%)
Aug 4, 2026, 11:12 AM JST
TYO:2929 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 554.00 | 563.00 | 551.00 | 554.00 | 554.00 | -0.72% | 134,200 |
| Jul 31, 2026 | 577.00 | 578.00 | 555.00 | 558.00 | 558.00 | -3.46% | 218,900 |
| Jul 30, 2026 | 575.00 | 585.00 | 566.00 | 578.00 | 578.00 | -1.12% | 253,700 |
| Jul 29, 2026 | 584.00 | 599.00 | 580.00 | 597.00 | 584.52 | 3.29% | 680,400 |
| Jul 28, 2026 | 582.00 | 583.00 | 576.00 | 578.00 | 565.92 | -0.69% | 94,700 |
| Jul 27, 2026 | 578.00 | 582.00 | 575.00 | 582.00 | 569.83 | 1.75% | 102,500 |
| Jul 24, 2026 | 588.00 | 588.00 | 572.00 | 572.00 | 560.04 | -2.39% | 134,000 |
| Jul 23, 2026 | 597.00 | 599.00 | 586.00 | 586.00 | 573.75 | -1.01% | 57,800 |
| Jul 22, 2026 | 598.00 | 600.00 | 592.00 | 592.00 | 579.63 | -0.67% | 73,500 |
| Jul 21, 2026 | 595.00 | 605.00 | 594.00 | 596.00 | 583.54 | 1.36% | 122,300 |
| Jul 17, 2026 | 593.00 | 599.00 | 583.00 | 588.00 | 575.71 | -1.18% | 150,300 |
| Jul 16, 2026 | 604.00 | 611.00 | 593.00 | 595.00 | 582.56 | -1.33% | 134,200 |
| Jul 15, 2026 | 600.00 | 606.00 | 598.00 | 603.00 | 590.40 | 0.67% | 77,400 |
| Jul 14, 2026 | 606.00 | 612.00 | 598.00 | 599.00 | 586.48 | -0.50% | 65,700 |
| Jul 13, 2026 | 615.00 | 627.00 | 602.00 | 602.00 | 589.42 | -2.59% | 128,300 |
| Jul 10, 2026 | 604.00 | 628.00 | 604.00 | 618.00 | 605.08 | 2.66% | 176,400 |
| Jul 9, 2026 | 603.00 | 604.00 | 598.00 | 602.00 | 589.42 | -0.17% | 98,300 |
| Jul 8, 2026 | 606.00 | 606.00 | 600.00 | 603.00 | 590.40 | 0.50% | 72,100 |
| Jul 7, 2026 | 606.00 | 611.00 | 597.00 | 600.00 | 587.46 | 0.33% | 172,100 |
| Jul 6, 2026 | 583.00 | 602.00 | 583.00 | 598.00 | 585.50 | 2.40% | 215,900 |
| Jul 3, 2026 | 583.00 | 586.00 | 573.00 | 584.00 | 571.79 | 1.04% | 131,700 |
| Jul 2, 2026 | 573.00 | 587.00 | 573.00 | 578.00 | 565.92 | 1.23% | 202,400 |
| Jul 1, 2026 | 554.00 | 573.00 | 552.00 | 571.00 | 559.06 | 2.88% | 177,400 |
| Jun 30, 2026 | 557.00 | 562.00 | 553.00 | 555.00 | 543.40 | 0.54% | 135,600 |
| Jun 29, 2026 | 547.00 | 556.00 | 546.00 | 552.00 | 540.46 | 2.79% | 121,400 |
| Jun 26, 2026 | 540.00 | 548.00 | 536.00 | 537.00 | 525.78 | -1.10% | 100,900 |
| Jun 25, 2026 | 553.00 | 555.00 | 542.00 | 543.00 | 531.65 | - | 96,200 |
| Jun 24, 2026 | 542.00 | 549.00 | 540.00 | 543.00 | 531.65 | -0.37% | 87,400 |
| Jun 23, 2026 | 561.00 | 566.00 | 545.00 | 545.00 | 533.61 | -3.88% | 138,100 |
| Jun 22, 2026 | 537.00 | 569.00 | 537.00 | 567.00 | 555.15 | 5.59% | 351,200 |
| Jun 19, 2026 | 537.00 | 543.00 | 531.00 | 537.00 | 525.78 | 0.37% | 208,300 |
| Jun 18, 2026 | 538.00 | 540.00 | 531.00 | 535.00 | 523.82 | -1.29% | 160,200 |
| Jun 17, 2026 | 525.00 | 554.00 | 518.00 | 542.00 | 530.67 | 4.03% | 482,600 |
| Jun 16, 2026 | 534.00 | 536.00 | 513.00 | 521.00 | 510.11 | -1.70% | 274,500 |
| Jun 15, 2026 | 542.00 | 542.00 | 524.00 | 530.00 | 518.92 | -0.56% | 292,700 |
| Jun 12, 2026 | 544.00 | 558.00 | 532.00 | 533.00 | 521.86 | -1.66% | 241,900 |
| Jun 11, 2026 | 545.00 | 551.00 | 527.00 | 542.00 | 530.67 | -0.37% | 410,800 |
| Jun 10, 2026 | 633.00 | 639.00 | 541.00 | 544.00 | 532.63 | -13.38% | 669,100 |
| Jun 9, 2026 | 628.00 | 642.00 | 627.00 | 628.00 | 614.87 | 0.16% | 198,400 |
| Jun 8, 2026 | 630.00 | 635.00 | 623.00 | 627.00 | 613.89 | -2.03% | 135,800 |
| Jun 5, 2026 | 638.00 | 651.00 | 635.00 | 640.00 | 626.62 | 1.27% | 124,500 |
| Jun 4, 2026 | 645.00 | 647.00 | 632.00 | 632.00 | 618.79 | -2.47% | 140,800 |
| Jun 3, 2026 | 634.00 | 652.00 | 623.00 | 648.00 | 634.45 | 2.21% | 115,700 |
| Jun 2, 2026 | 636.00 | 643.00 | 631.00 | 634.00 | 620.75 | -1.55% | 101,200 |
| Jun 1, 2026 | 637.00 | 646.00 | 622.00 | 644.00 | 630.54 | -0.46% | 155,600 |
| May 29, 2026 | 647.00 | 654.00 | 644.00 | 647.00 | 633.48 | 0.62% | 76,000 |
| May 28, 2026 | 664.00 | 666.00 | 638.00 | 643.00 | 629.56 | -2.72% | 124,900 |
| May 27, 2026 | 647.00 | 661.00 | 638.00 | 661.00 | 647.18 | 2.64% | 170,900 |
| May 26, 2026 | 655.00 | 656.00 | 642.00 | 644.00 | 630.54 | -2.28% | 91,600 |
| May 25, 2026 | 660.00 | 661.00 | 648.00 | 659.00 | 645.22 | 0.15% | 117,900 |