Pharma Foods International Co., Ltd. (TYO:2929)
Japan · Delayed Price · Currency is JPY 643.00
-18.00 (-2.72%)
May 28, 2026, 3:30 PM JST
TYO:2929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 647.00 | 661.00 | 638.00 | 661.00 | 661.00 | 2.64% | 170,900 |
| May 26, 2026 | 655.00 | 656.00 | 642.00 | 644.00 | 644.00 | -2.28% | 91,600 |
| May 25, 2026 | 660.00 | 661.00 | 648.00 | 659.00 | 659.00 | 0.15% | 117,900 |
| May 22, 2026 | 645.00 | 658.00 | 638.00 | 658.00 | 658.00 | 2.17% | 263,700 |
| May 21, 2026 | 638.00 | 649.00 | 638.00 | 644.00 | 644.00 | 1.10% | 173,200 |
| May 20, 2026 | 648.00 | 650.00 | 629.00 | 637.00 | 637.00 | -2.00% | 135,000 |
| May 19, 2026 | 647.00 | 658.00 | 642.00 | 650.00 | 650.00 | 0.62% | 176,700 |
| May 18, 2026 | 647.00 | 647.00 | 632.00 | 646.00 | 646.00 | -0.62% | 229,400 |
| May 15, 2026 | 639.00 | 654.00 | 639.00 | 650.00 | 650.00 | 1.09% | 115,100 |
| May 14, 2026 | 644.00 | 649.00 | 638.00 | 643.00 | 643.00 | -0.16% | 99,800 |
| May 13, 2026 | 624.00 | 647.00 | 624.00 | 644.00 | 644.00 | 2.22% | 150,100 |
| May 12, 2026 | 634.00 | 636.00 | 625.00 | 630.00 | 630.00 | -1.56% | 89,100 |
| May 11, 2026 | 627.00 | 641.00 | 626.00 | 640.00 | 640.00 | 3.56% | 187,400 |
| May 8, 2026 | 625.00 | 625.00 | 615.00 | 618.00 | 618.00 | -0.80% | 139,100 |
| May 7, 2026 | 647.00 | 648.00 | 623.00 | 623.00 | 623.00 | -2.20% | 170,000 |
| May 1, 2026 | 642.00 | 648.00 | 635.00 | 637.00 | 637.00 | -0.62% | 119,500 |
| Apr 30, 2026 | 646.00 | 647.00 | 634.00 | 641.00 | 641.00 | -0.77% | 176,200 |
| Apr 28, 2026 | 654.00 | 658.00 | 646.00 | 646.00 | 646.00 | -0.62% | 246,700 |
| Apr 27, 2026 | 650.00 | 654.00 | 646.00 | 650.00 | 650.00 | -0.46% | 118,800 |
| Apr 24, 2026 | 657.00 | 663.00 | 651.00 | 653.00 | 653.00 | -0.76% | 160,000 |
| Apr 23, 2026 | 666.00 | 671.00 | 656.00 | 658.00 | 658.00 | -1.20% | 207,700 |
| Apr 22, 2026 | 666.00 | 670.00 | 663.00 | 666.00 | 666.00 | -0.30% | 140,400 |
| Apr 21, 2026 | 683.00 | 684.00 | 667.00 | 668.00 | 668.00 | -1.18% | 112,400 |
| Apr 20, 2026 | 676.00 | 688.00 | 671.00 | 676.00 | 676.00 | 0.75% | 108,200 |
| Apr 17, 2026 | 670.00 | 679.00 | 670.00 | 671.00 | 671.00 | -0.74% | 101,200 |
| Apr 16, 2026 | 675.00 | 683.00 | 668.00 | 676.00 | 676.00 | 0.30% | 231,100 |
| Apr 15, 2026 | 700.00 | 712.00 | 665.00 | 674.00 | 674.00 | -3.30% | 370,500 |
| Apr 14, 2026 | 707.00 | 716.00 | 697.00 | 697.00 | 697.00 | -1.41% | 162,700 |
| Apr 13, 2026 | 698.00 | 724.00 | 696.00 | 707.00 | 707.00 | 2.17% | 252,600 |
| Apr 10, 2026 | 719.00 | 721.00 | 692.00 | 692.00 | 692.00 | -3.08% | 251,400 |
| Apr 9, 2026 | 718.00 | 735.00 | 713.00 | 714.00 | 714.00 | -0.70% | 200,300 |
| Apr 8, 2026 | 724.00 | 726.00 | 709.00 | 719.00 | 719.00 | 1.13% | 239,800 |
| Apr 7, 2026 | 721.00 | 725.00 | 703.00 | 711.00 | 711.00 | -1.25% | 170,300 |
| Apr 6, 2026 | 707.00 | 741.00 | 707.00 | 720.00 | 720.00 | 2.56% | 628,200 |
| Apr 3, 2026 | 690.00 | 710.00 | 690.00 | 702.00 | 702.00 | 2.78% | 183,100 |
| Apr 2, 2026 | 695.00 | 714.00 | 678.00 | 683.00 | 683.00 | -1.87% | 271,500 |
| Apr 1, 2026 | 675.00 | 699.00 | 675.00 | 696.00 | 696.00 | 4.66% | 282,900 |
| Mar 31, 2026 | 662.00 | 677.00 | 651.00 | 665.00 | 665.00 | 0.45% | 265,300 |
| Mar 30, 2026 | 678.00 | 683.00 | 659.00 | 662.00 | 662.00 | -5.83% | 399,100 |
| 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 |