Pharma Foods International Co., Ltd. (TYO:2929)
Japan · Delayed Price · Currency is JPY 620.00
+3.00 (0.49%)
Aug 25, 2026, 3:30 PM JST
TYO:2929 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 617.00 | 621.00 | 611.00 | 620.00 | 620.00 | 0.49% | 69,500 |
| Aug 24, 2026 | 612.00 | 620.00 | 611.00 | 617.00 | 617.00 | 1.48% | 89,800 |
| Aug 21, 2026 | 606.00 | 613.00 | 605.00 | 608.00 | 608.00 | -0.98% | 82,300 |
| Aug 20, 2026 | 605.00 | 619.00 | 605.00 | 614.00 | 614.00 | 2.16% | 122,900 |
| Aug 19, 2026 | 609.00 | 612.00 | 601.00 | 601.00 | 601.00 | -2.12% | 104,600 |
| Aug 18, 2026 | 608.00 | 614.00 | 604.00 | 614.00 | 614.00 | - | 82,500 |
| Aug 17, 2026 | 610.00 | 615.00 | 607.00 | 614.00 | 614.00 | 0.33% | 142,900 |
| Aug 14, 2026 | 606.00 | 613.00 | 602.00 | 612.00 | 612.00 | 0.99% | 120,200 |
| Aug 13, 2026 | 594.00 | 606.00 | 591.00 | 606.00 | 606.00 | 1.17% | 123,900 |
| Aug 12, 2026 | 580.00 | 599.00 | 580.00 | 599.00 | 599.00 | 3.81% | 160,900 |
| Aug 10, 2026 | 574.00 | 585.00 | 571.00 | 577.00 | 577.00 | 0.52% | 92,000 |
| Aug 7, 2026 | 568.00 | 579.00 | 561.00 | 574.00 | 574.00 | 1.06% | 100,800 |
| Aug 6, 2026 | 550.00 | 569.00 | 548.00 | 568.00 | 568.00 | 3.46% | 149,900 |
| Aug 5, 2026 | 550.00 | 559.00 | 548.00 | 549.00 | 549.00 | -0.54% | 97,300 |
| Aug 4, 2026 | 556.00 | 563.00 | 552.00 | 552.00 | 552.00 | -0.36% | 101,100 |
| 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 |