Feedforce Group Inc. (TYO:7068)
Japan · Delayed Price · Currency is JPY 523.00
-14.00 (-2.61%)
At close: Mar 27, 2026
Feedforce Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 533.00 | 533.00 | 511.00 | 523.00 | 523.00 | -2.61% | 263,500 |
| Mar 26, 2026 | 566.00 | 574.00 | 533.00 | 537.00 | 537.00 | -3.94% | 288,000 |
| Mar 25, 2026 | 556.00 | 563.00 | 549.00 | 559.00 | 559.00 | 2.01% | 86,500 |
| Mar 24, 2026 | 537.00 | 553.00 | 533.00 | 548.00 | 548.00 | 4.38% | 70,000 |
| Mar 23, 2026 | 522.00 | 534.00 | 521.00 | 525.00 | 525.00 | -4.37% | 123,900 |
| Mar 19, 2026 | 563.00 | 565.00 | 547.00 | 549.00 | 549.00 | -3.17% | 78,200 |
| Mar 18, 2026 | 566.00 | 567.00 | 554.00 | 567.00 | 567.00 | 1.07% | 29,600 |
| Mar 17, 2026 | 575.00 | 575.00 | 553.00 | 561.00 | 561.00 | -0.71% | 78,400 |
| Mar 16, 2026 | 579.00 | 579.00 | 562.00 | 565.00 | 565.00 | -0.88% | 60,700 |
| Mar 13, 2026 | 545.00 | 575.00 | 529.00 | 570.00 | 570.00 | -0.87% | 85,800 |
| Mar 12, 2026 | 587.00 | 587.00 | 574.00 | 575.00 | 575.00 | -2.21% | 52,400 |
| Mar 11, 2026 | 604.00 | 604.00 | 587.00 | 588.00 | 588.00 | -2.65% | 60,900 |
| Mar 10, 2026 | 611.00 | 611.00 | 589.00 | 604.00 | 604.00 | -0.82% | 59,200 |
| Mar 9, 2026 | 609.00 | 615.00 | 596.00 | 609.00 | 609.00 | -1.62% | 84,900 |
| Mar 6, 2026 | 609.00 | 620.00 | 601.00 | 619.00 | 619.00 | 1.64% | 38,400 |
| Mar 5, 2026 | 606.00 | 620.00 | 606.00 | 609.00 | 609.00 | 2.70% | 53,600 |
| Mar 4, 2026 | 593.00 | 600.00 | 585.00 | 593.00 | 593.00 | -2.31% | 75,800 |
| Mar 3, 2026 | 622.00 | 624.00 | 607.00 | 607.00 | 607.00 | -2.25% | 44,600 |
| Mar 2, 2026 | 632.00 | 632.00 | 616.00 | 621.00 | 621.00 | -2.20% | 41,900 |
| Feb 27, 2026 | 614.00 | 635.00 | 614.00 | 635.00 | 635.00 | 4.44% | 104,900 |
| Feb 26, 2026 | 595.00 | 622.00 | 595.00 | 608.00 | 608.00 | 3.58% | 113,100 |
| Feb 25, 2026 | 572.00 | 590.00 | 572.00 | 587.00 | 587.00 | 1.91% | 56,000 |
| Feb 24, 2026 | 604.00 | 605.00 | 575.00 | 576.00 | 576.00 | -7.10% | 173,300 |
| Feb 20, 2026 | 617.00 | 622.00 | 613.00 | 620.00 | 620.00 | 0.32% | 57,900 |
| Feb 19, 2026 | 615.00 | 621.00 | 609.00 | 618.00 | 618.00 | 1.31% | 51,200 |
| Feb 18, 2026 | 632.00 | 635.00 | 609.00 | 610.00 | 610.00 | -3.63% | 104,600 |
| Feb 17, 2026 | 632.00 | 637.00 | 631.00 | 633.00 | 633.00 | 0.16% | 17,800 |
| Feb 16, 2026 | 635.00 | 637.00 | 630.00 | 632.00 | 632.00 | -0.47% | 22,500 |
| Feb 13, 2026 | 638.00 | 645.00 | 630.00 | 635.00 | 635.00 | -1.24% | 53,000 |
| Feb 12, 2026 | 658.00 | 658.00 | 642.00 | 643.00 | 643.00 | -2.13% | 32,100 |
| Feb 10, 2026 | 638.00 | 657.00 | 638.00 | 657.00 | 657.00 | 3.30% | 78,700 |
| Feb 9, 2026 | 639.00 | 644.00 | 633.00 | 636.00 | 636.00 | 0.79% | 78,300 |
| Feb 6, 2026 | 632.00 | 634.00 | 628.00 | 631.00 | 631.00 | -0.32% | 73,800 |
| Feb 5, 2026 | 634.00 | 641.00 | 631.00 | 633.00 | 633.00 | - | 59,800 |
| Feb 4, 2026 | 640.00 | 640.00 | 631.00 | 633.00 | 633.00 | -0.47% | 74,500 |
| Feb 3, 2026 | 638.00 | 644.00 | 632.00 | 636.00 | 636.00 | -0.31% | 57,300 |
| Feb 2, 2026 | 640.00 | 646.00 | 632.00 | 638.00 | 638.00 | -0.31% | 70,000 |
| Jan 30, 2026 | 633.00 | 643.00 | 630.00 | 640.00 | 640.00 | 0.79% | 76,800 |
| Jan 29, 2026 | 636.00 | 646.00 | 631.00 | 635.00 | 635.00 | -0.63% | 76,800 |
| Jan 28, 2026 | 635.00 | 641.00 | 630.00 | 639.00 | 639.00 | 0.16% | 74,300 |
| Jan 27, 2026 | 638.00 | 639.00 | 628.00 | 638.00 | 638.00 | 0.63% | 41,900 |
| Jan 26, 2026 | 643.00 | 648.00 | 632.00 | 634.00 | 634.00 | -2.01% | 68,300 |
| Jan 23, 2026 | 644.00 | 654.00 | 643.00 | 647.00 | 647.00 | 0.15% | 55,200 |
| 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 |