Pharma Foods International Co., Ltd. (TYO:2929)
Japan · Delayed Price · Currency is JPY 537.00
+2.00 (0.37%)
Jun 19, 2026, 3:30 PM JST
TYO:2929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 537.00 | 543.00 | 531.00 | 537.00 | 537.00 | 0.37% | 208,300 |
| Jun 18, 2026 | 538.00 | 540.00 | 531.00 | 535.00 | 535.00 | -1.29% | 160,200 |
| Jun 17, 2026 | 525.00 | 554.00 | 518.00 | 542.00 | 542.00 | 4.03% | 482,600 |
| Jun 16, 2026 | 534.00 | 536.00 | 513.00 | 521.00 | 521.00 | -1.70% | 274,500 |
| Jun 15, 2026 | 542.00 | 542.00 | 524.00 | 530.00 | 530.00 | -0.56% | 292,700 |
| Jun 12, 2026 | 544.00 | 558.00 | 532.00 | 533.00 | 533.00 | -1.66% | 241,900 |
| Jun 11, 2026 | 545.00 | 551.00 | 527.00 | 542.00 | 542.00 | -0.37% | 410,800 |
| Jun 10, 2026 | 633.00 | 639.00 | 541.00 | 544.00 | 544.00 | -13.38% | 669,100 |
| Jun 9, 2026 | 628.00 | 642.00 | 627.00 | 628.00 | 628.00 | 0.16% | 198,400 |
| Jun 8, 2026 | 630.00 | 635.00 | 623.00 | 627.00 | 627.00 | -2.03% | 135,800 |
| Jun 5, 2026 | 638.00 | 651.00 | 635.00 | 640.00 | 640.00 | 1.27% | 124,500 |
| Jun 4, 2026 | 645.00 | 647.00 | 632.00 | 632.00 | 632.00 | -2.47% | 140,800 |
| Jun 3, 2026 | 634.00 | 652.00 | 623.00 | 648.00 | 648.00 | 2.21% | 115,700 |
| Jun 2, 2026 | 636.00 | 643.00 | 631.00 | 634.00 | 634.00 | -1.55% | 101,200 |
| Jun 1, 2026 | 637.00 | 646.00 | 622.00 | 644.00 | 644.00 | -0.46% | 155,600 |
| May 29, 2026 | 647.00 | 654.00 | 644.00 | 647.00 | 647.00 | 0.62% | 76,000 |
| May 28, 2026 | 664.00 | 666.00 | 638.00 | 643.00 | 643.00 | -2.72% | 124,900 |
| 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 |