Feedforce Group Inc. (TYO:7068)
Japan · Delayed Price · Currency is JPY 461.00
-13.00 (-2.74%)
Jun 3, 2026, 3:30 PM JST
Feedforce Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 471.00 | 471.00 | 458.00 | 464.00 | - | -2.11% | 56,300 |
| Jun 2, 2026 | 480.00 | 486.00 | 471.00 | 474.00 | 474.00 | -2.47% | 69,600 |
| Jun 1, 2026 | 482.00 | 488.00 | 474.00 | 486.00 | 486.00 | -0.21% | 124,600 |
| May 29, 2026 | 492.00 | 495.00 | 485.00 | 487.00 | 487.00 | -1.42% | 26,700 |
| May 28, 2026 | 484.00 | 501.00 | 482.00 | 494.00 | 494.00 | 2.07% | 74,800 |
| May 27, 2026 | 493.00 | 494.00 | 488.00 | 489.00 | 484.00 | -0.20% | 167,700 |
| May 26, 2026 | 493.00 | 494.00 | 489.00 | 490.00 | 484.99 | -0.41% | 34,900 |
| May 25, 2026 | 496.00 | 497.00 | 492.00 | 492.00 | 486.97 | -0.61% | 43,200 |
| May 22, 2026 | 500.00 | 500.00 | 489.00 | 495.00 | 489.94 | -0.40% | 46,600 |
| May 21, 2026 | 499.00 | 506.00 | 495.00 | 497.00 | 491.92 | 0.81% | 55,400 |
| May 20, 2026 | 504.00 | 504.00 | 492.00 | 493.00 | 487.96 | -2.18% | 60,000 |
| May 19, 2026 | 506.00 | 515.00 | 502.00 | 504.00 | 498.85 | 0.40% | 49,200 |
| May 18, 2026 | 505.00 | 506.00 | 499.00 | 502.00 | 496.87 | -0.20% | 26,500 |
| May 15, 2026 | 501.00 | 508.00 | 500.00 | 503.00 | 497.86 | 0.40% | 37,000 |
| May 14, 2026 | 509.00 | 511.00 | 498.00 | 501.00 | 495.88 | -2.15% | 51,100 |
| May 13, 2026 | 510.00 | 518.00 | 506.00 | 512.00 | 506.76 | -0.58% | 37,000 |
| May 12, 2026 | 525.00 | 525.00 | 508.00 | 515.00 | 509.73 | -1.15% | 46,100 |
| May 11, 2026 | 517.00 | 525.00 | 509.00 | 521.00 | 515.67 | 1.56% | 67,200 |
| May 8, 2026 | 498.00 | 517.00 | 497.00 | 513.00 | 507.75 | 3.01% | 74,700 |
| May 7, 2026 | 502.00 | 505.00 | 498.00 | 498.00 | 492.91 | - | 28,000 |
| May 1, 2026 | 499.00 | 502.00 | 490.00 | 498.00 | 492.91 | -0.80% | 54,400 |
| Apr 30, 2026 | 508.00 | 508.00 | 500.00 | 502.00 | 496.87 | -1.18% | 44,700 |
| Apr 28, 2026 | 507.00 | 508.00 | 502.00 | 508.00 | 502.81 | 1.40% | 34,700 |
| Apr 27, 2026 | 517.00 | 517.00 | 501.00 | 501.00 | 495.88 | -1.57% | 71,900 |
| Apr 24, 2026 | 516.00 | 516.00 | 508.00 | 509.00 | 503.80 | -1.17% | 58,900 |
| Apr 23, 2026 | 522.00 | 528.00 | 513.00 | 515.00 | 509.73 | -1.90% | 38,300 |
| Apr 22, 2026 | 522.00 | 526.00 | 520.00 | 525.00 | 519.63 | 0.38% | 57,300 |
| Apr 21, 2026 | 527.00 | 530.00 | 523.00 | 523.00 | 517.65 | -0.76% | 37,700 |
| Apr 20, 2026 | 529.00 | 533.00 | 526.00 | 527.00 | 521.61 | -0.57% | 35,300 |
| Apr 17, 2026 | 528.00 | 536.00 | 528.00 | 530.00 | 524.58 | 0.38% | 52,500 |
| Apr 16, 2026 | 535.00 | 543.00 | 527.00 | 528.00 | 522.60 | -0.38% | 65,500 |
| Apr 15, 2026 | 521.00 | 534.00 | 521.00 | 530.00 | 524.58 | 1.73% | 61,900 |
| Apr 14, 2026 | 514.00 | 525.00 | 513.00 | 521.00 | 515.67 | 1.56% | 50,300 |
| Apr 13, 2026 | 516.00 | 517.00 | 509.00 | 513.00 | 507.75 | -1.16% | 51,600 |
| Apr 10, 2026 | 533.00 | 533.00 | 516.00 | 519.00 | 513.69 | -0.76% | 39,900 |
| Apr 9, 2026 | 527.00 | 529.00 | 520.00 | 523.00 | 517.65 | -1.88% | 44,300 |
| Apr 8, 2026 | 534.00 | 536.00 | 530.00 | 533.00 | 527.55 | 1.72% | 31,700 |
| Apr 7, 2026 | 526.00 | 534.00 | 518.00 | 524.00 | 518.64 | -0.38% | 39,800 |
| Apr 6, 2026 | 518.00 | 531.00 | 515.00 | 526.00 | 520.62 | 2.33% | 44,800 |
| Apr 3, 2026 | 514.00 | 524.00 | 511.00 | 514.00 | 508.74 | -0.77% | 51,800 |
| Apr 2, 2026 | 511.00 | 527.00 | 511.00 | 518.00 | 512.70 | 1.97% | 72,900 |
| Apr 1, 2026 | 514.00 | 517.00 | 506.00 | 508.00 | 502.81 | - | 69,100 |
| Mar 31, 2026 | 492.00 | 517.00 | 484.00 | 508.00 | 502.81 | 3.04% | 101,300 |
| Mar 30, 2026 | 498.00 | 504.00 | 489.00 | 493.00 | 487.96 | -5.74% | 143,500 |
| Mar 27, 2026 | 533.00 | 533.00 | 511.00 | 523.00 | 517.65 | -2.61% | 263,500 |
| Mar 26, 2026 | 566.00 | 574.00 | 533.00 | 537.00 | 531.51 | -3.94% | 288,000 |
| Mar 25, 2026 | 556.00 | 563.00 | 549.00 | 559.00 | 553.28 | 2.01% | 86,500 |
| Mar 24, 2026 | 537.00 | 553.00 | 533.00 | 548.00 | 542.40 | 4.38% | 70,000 |
| Mar 23, 2026 | 522.00 | 534.00 | 521.00 | 525.00 | 519.63 | -4.37% | 123,900 |
| Mar 19, 2026 | 563.00 | 565.00 | 547.00 | 549.00 | 543.39 | -3.17% | 78,200 |