Pharma Foods International Co., Ltd. (TYO:2929)
Japan · Delayed Price · Currency is JPY 671.00
-5.00 (-0.74%)
Apr 17, 2026, 3:30 PM JST
TYO:2929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |