Feedforce Group Inc. (TYO:7068)
Japan · Delayed Price · Currency is JPY 647.00
+1.00 (0.15%)
Jan 23, 2026, 3:30 PM JST
Feedforce Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 648.00 | 650.00 | 641.00 | 646.00 | 646.00 | -0.15% | 65,900 |
| Jan 21, 2026 | 648.00 | 652.00 | 643.00 | 647.00 | 647.00 | -1.67% | 76,400 |
| Jan 20, 2026 | 670.00 | 670.00 | 658.00 | 658.00 | 658.00 | -2.23% | 57,900 |
| Jan 19, 2026 | 671.00 | 675.00 | 665.00 | 673.00 | 673.00 | -0.15% | 37,400 |
| Jan 16, 2026 | 684.00 | 684.00 | 665.00 | 674.00 | 674.00 | -1.46% | 58,000 |
| Jan 15, 2026 | 657.00 | 684.00 | 657.00 | 684.00 | 684.00 | 3.32% | 121,700 |
| Jan 14, 2026 | 666.00 | 671.00 | 660.00 | 662.00 | 662.00 | -0.75% | 73,400 |
| Jan 13, 2026 | 680.00 | 680.00 | 655.00 | 667.00 | 667.00 | -1.48% | 116,600 |
| Jan 9, 2026 | 672.00 | 684.00 | 670.00 | 677.00 | 677.00 | 0.15% | 74,700 |
| Jan 8, 2026 | 669.00 | 678.00 | 666.00 | 676.00 | 676.00 | 0.90% | 101,400 |
| Jan 7, 2026 | 654.00 | 671.00 | 643.00 | 670.00 | 670.00 | 2.60% | 117,300 |
| Jan 6, 2026 | 655.00 | 665.00 | 649.00 | 653.00 | 653.00 | 0.46% | 123,000 |
| Jan 5, 2026 | 683.00 | 686.00 | 648.00 | 650.00 | 650.00 | -4.41% | 265,400 |
| Dec 30, 2025 | 690.00 | 690.00 | 662.00 | 680.00 | 680.00 | -2.44% | 227,500 |
| Dec 29, 2025 | 700.00 | 715.00 | 688.00 | 697.00 | 697.00 | 2.20% | 266,000 |
| Dec 26, 2025 | 684.00 | 695.00 | 660.00 | 682.00 | 682.00 | -10.50% | 765,100 |
| Dec 25, 2025 | 760.00 | 765.00 | 740.00 | 762.00 | 762.00 | 0.79% | 233,600 |
| Dec 24, 2025 | 789.00 | 789.00 | 750.00 | 756.00 | 756.00 | -3.82% | 215,500 |
| Dec 23, 2025 | 781.00 | 810.00 | 779.00 | 786.00 | 786.00 | 1.55% | 136,500 |
| Dec 22, 2025 | 785.00 | 796.00 | 772.00 | 774.00 | 774.00 | 0.52% | 124,000 |
| Dec 19, 2025 | 752.00 | 780.00 | 749.00 | 770.00 | 770.00 | 5.34% | 151,200 |
| Dec 18, 2025 | 715.00 | 737.00 | 707.00 | 731.00 | 731.00 | 4.28% | 161,600 |
| Dec 17, 2025 | 718.00 | 721.00 | 699.00 | 701.00 | 701.00 | -2.09% | 85,800 |
| Dec 16, 2025 | 715.00 | 718.00 | 706.00 | 716.00 | 716.00 | -0.14% | 42,100 |
| Dec 15, 2025 | 700.00 | 721.00 | 696.00 | 717.00 | 717.00 | 3.02% | 70,100 |
| Dec 12, 2025 | 685.00 | 708.00 | 682.00 | 696.00 | 696.00 | 1.46% | 63,700 |
| Dec 11, 2025 | 693.00 | 696.00 | 681.00 | 686.00 | 686.00 | -0.44% | 32,300 |
| Dec 10, 2025 | 680.00 | 690.00 | 678.00 | 689.00 | 689.00 | 0.29% | 44,200 |
| Dec 9, 2025 | 677.00 | 690.00 | 677.00 | 687.00 | 687.00 | 1.48% | 17,800 |
| Dec 8, 2025 | 674.00 | 677.00 | 663.00 | 677.00 | 677.00 | 1.04% | 24,300 |
| Dec 5, 2025 | 669.00 | 679.00 | 661.00 | 670.00 | 670.00 | 1.06% | 36,800 |
| Dec 4, 2025 | 674.00 | 674.00 | 663.00 | 663.00 | 663.00 | -1.63% | 23,200 |
| Dec 3, 2025 | 665.00 | 681.00 | 651.00 | 674.00 | 674.00 | 2.43% | 45,700 |
| Dec 2, 2025 | 685.00 | 685.00 | 657.00 | 658.00 | 658.00 | -2.81% | 36,100 |
| Dec 1, 2025 | 689.00 | 689.00 | 675.00 | 677.00 | 677.00 | -1.17% | 31,200 |
| Nov 28, 2025 | 680.00 | 690.00 | 674.00 | 685.00 | 685.00 | 0.88% | 40,200 |
| Nov 27, 2025 | 680.00 | 685.00 | 670.00 | 679.00 | 679.00 | 0.59% | 46,300 |
| Nov 26, 2025 | 677.00 | 677.00 | 660.00 | 675.00 | 669.95 | -0.59% | 89,300 |
| Nov 25, 2025 | 683.00 | 683.00 | 670.00 | 679.00 | 673.92 | 0.59% | 54,800 |
| Nov 21, 2025 | 660.00 | 675.00 | 650.00 | 675.00 | 669.95 | 1.20% | 51,100 |
| Nov 20, 2025 | 673.00 | 692.00 | 664.00 | 667.00 | 662.01 | -0.89% | 65,100 |
| Nov 19, 2025 | 658.00 | 676.00 | 646.00 | 673.00 | 667.96 | 1.66% | 113,900 |
| Nov 18, 2025 | 644.00 | 690.00 | 635.00 | 662.00 | 657.04 | 4.09% | 138,600 |
| Nov 17, 2025 | 643.00 | 651.00 | 628.00 | 636.00 | 631.24 | 0.47% | 87,500 |
| Nov 14, 2025 | 641.00 | 645.00 | 630.00 | 633.00 | 628.26 | -1.71% | 46,900 |
| Nov 13, 2025 | 645.00 | 649.00 | 642.00 | 644.00 | 639.18 | -0.31% | 21,900 |
| Nov 12, 2025 | 641.00 | 653.00 | 640.00 | 646.00 | 641.16 | 1.10% | 31,500 |
| Nov 11, 2025 | 657.00 | 657.00 | 635.00 | 639.00 | 634.22 | -2.74% | 40,700 |
| Nov 10, 2025 | 640.00 | 657.00 | 637.00 | 657.00 | 652.08 | 4.12% | 57,100 |
| Nov 7, 2025 | 621.00 | 636.00 | 621.00 | 631.00 | 626.28 | 1.28% | 78,600 |