Pharma Foods International Co., Ltd. (TYO:2929)
Japan · Delayed Price · Currency is JPY 678.00
-26.00 (-3.69%)
Oct 2, 2026, 3:30 PM JST
TYO:2929 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 702.00 | 702.00 | 667.00 | 678.00 | 678.00 | -3.69% | 396,700 |
| Oct 1, 2026 | 709.00 | 716.00 | 699.00 | 704.00 | 704.00 | -1.26% | 144,700 |
| Sep 30, 2026 | 700.00 | 725.00 | 700.00 | 713.00 | 713.00 | 1.71% | 240,000 |
| Sep 29, 2026 | 700.00 | 705.00 | 689.00 | 701.00 | 701.00 | 0.14% | 241,600 |
| Sep 28, 2026 | 710.00 | 710.00 | 689.00 | 700.00 | 700.00 | -2.51% | 331,000 |
| Sep 25, 2026 | 710.00 | 723.00 | 694.00 | 718.00 | 718.00 | 2.28% | 329,300 |
| Sep 24, 2026 | 723.00 | 730.00 | 702.00 | 702.00 | 702.00 | -3.84% | 443,800 |
| Sep 18, 2026 | 740.00 | 743.00 | 722.00 | 730.00 | 730.00 | -1.22% | 278,500 |
| Sep 17, 2026 | 742.00 | 755.00 | 732.00 | 739.00 | 739.00 | -0.40% | 425,700 |
| Sep 16, 2026 | 715.00 | 744.00 | 701.00 | 742.00 | 742.00 | 4.21% | 545,900 |
| Sep 15, 2026 | 692.00 | 723.00 | 692.00 | 712.00 | 712.00 | 3.04% | 676,400 |
| Sep 14, 2026 | 717.00 | 725.00 | 677.00 | 691.00 | 691.00 | -0.14% | 1,188,100 |
| Sep 11, 2026 | 608.00 | 698.00 | 603.00 | 692.00 | 692.00 | 11.25% | 1,441,100 |
| Sep 10, 2026 | 611.00 | 626.00 | 611.00 | 622.00 | 622.00 | 1.80% | 127,200 |
| Sep 9, 2026 | 595.00 | 624.00 | 584.00 | 611.00 | 611.00 | 2.69% | 481,400 |
| Sep 8, 2026 | 603.00 | 605.00 | 594.00 | 595.00 | 595.00 | -1.98% | 110,200 |
| Sep 7, 2026 | 607.00 | 613.00 | 603.00 | 607.00 | 607.00 | -0.49% | 101,700 |
| Sep 4, 2026 | 601.00 | 610.00 | 598.00 | 610.00 | 610.00 | 1.33% | 93,500 |
| Sep 3, 2026 | 608.00 | 614.00 | 599.00 | 602.00 | 602.00 | 0.17% | 140,600 |
| Sep 2, 2026 | 610.00 | 610.00 | 600.00 | 601.00 | 601.00 | -2.12% | 96,400 |
| Sep 1, 2026 | 611.00 | 617.00 | 610.00 | 614.00 | 614.00 | -0.32% | 122,600 |
| Aug 31, 2026 | 616.00 | 618.00 | 607.00 | 616.00 | 616.00 | -0.32% | 171,600 |
| Aug 28, 2026 | 613.00 | 622.00 | 612.00 | 618.00 | 618.00 | - | 70,400 |
| Aug 27, 2026 | 624.00 | 624.00 | 614.00 | 618.00 | 618.00 | -0.80% | 69,000 |
| Aug 26, 2026 | 615.00 | 625.00 | 615.00 | 623.00 | 623.00 | 0.48% | 111,000 |
| 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 |