Feedforce Group Inc. (TYO:7068)
Japan · Delayed Price · Currency is JPY 549.00
+2.00 (0.37%)
Oct 26, 2026, 3:30 PM JST
Feedforce Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 546.00 | 555.00 | 546.00 | 549.00 | 549.00 | 0.37% | 56,500 |
| Oct 23, 2026 | 559.00 | 559.00 | 543.00 | 547.00 | 547.00 | -1.97% | 47,600 |
| Oct 22, 2026 | 560.00 | 568.00 | 558.00 | 558.00 | 558.00 | 0.18% | 16,500 |
| Oct 21, 2026 | 560.00 | 566.00 | 555.00 | 557.00 | 557.00 | 0.18% | 37,100 |
| Oct 20, 2026 | 571.00 | 571.00 | 554.00 | 556.00 | 556.00 | -2.63% | 92,700 |
| Oct 19, 2026 | 572.00 | 578.00 | 569.00 | 571.00 | 571.00 | -0.87% | 28,500 |
| Oct 16, 2026 | 572.00 | 586.00 | 571.00 | 576.00 | 576.00 | 0.70% | 19,100 |
| Oct 15, 2026 | 582.00 | 585.00 | 570.00 | 572.00 | 572.00 | -2.39% | 67,000 |
| Oct 14, 2026 | 594.00 | 594.00 | 584.00 | 586.00 | 586.00 | -1.01% | 49,200 |
| Oct 13, 2026 | 594.00 | 604.00 | 590.00 | 592.00 | 592.00 | -0.84% | 22,200 |
| Oct 9, 2026 | 584.00 | 604.00 | 581.00 | 597.00 | 597.00 | 2.40% | 70,700 |
| Oct 8, 2026 | 573.00 | 583.00 | 569.00 | 583.00 | 583.00 | 1.75% | 48,200 |
| Oct 7, 2026 | 575.00 | 575.00 | 567.00 | 573.00 | 573.00 | - | 21,400 |
| Oct 6, 2026 | 562.00 | 576.00 | 562.00 | 573.00 | 573.00 | 1.96% | 38,900 |
| Oct 5, 2026 | 554.00 | 566.00 | 550.00 | 562.00 | 562.00 | 0.36% | 45,500 |
| Oct 2, 2026 | 570.00 | 570.00 | 556.00 | 560.00 | 560.00 | -1.93% | 121,700 |
| Oct 1, 2026 | 570.00 | 575.00 | 559.00 | 571.00 | 571.00 | 0.18% | 67,600 |
| Sep 30, 2026 | 542.00 | 585.00 | 540.00 | 570.00 | 570.00 | -5.32% | 309,400 |
| Sep 29, 2026 | 620.00 | 622.00 | 595.00 | 602.00 | 602.00 | -1.63% | 236,100 |
| Sep 28, 2026 | 624.00 | 624.00 | 607.00 | 612.00 | 612.00 | -0.49% | 63,900 |
| Sep 25, 2026 | 610.00 | 619.00 | 605.00 | 615.00 | 615.00 | 1.32% | 64,500 |
| Sep 24, 2026 | 617.00 | 619.00 | 607.00 | 607.00 | 607.00 | -1.46% | 40,500 |
| Sep 18, 2026 | 618.00 | 620.00 | 612.00 | 616.00 | 616.00 | 0.65% | 29,200 |
| Sep 17, 2026 | 602.00 | 614.00 | 602.00 | 612.00 | 612.00 | 1.66% | 28,400 |
| Sep 16, 2026 | 602.00 | 608.00 | 602.00 | 602.00 | 602.00 | 0.17% | 17,300 |
| Sep 15, 2026 | 605.00 | 608.00 | 601.00 | 601.00 | 601.00 | -0.50% | 16,900 |
| Sep 14, 2026 | 590.00 | 605.00 | 590.00 | 604.00 | 604.00 | 2.37% | 22,800 |
| Sep 11, 2026 | 594.00 | 598.00 | 588.00 | 590.00 | 590.00 | 1.03% | 50,800 |
| Sep 10, 2026 | 580.00 | 584.00 | 578.00 | 584.00 | 584.00 | 0.69% | 18,100 |
| Sep 9, 2026 | 591.00 | 591.00 | 577.00 | 580.00 | 580.00 | -2.52% | 58,100 |
| Sep 8, 2026 | 598.00 | 599.00 | 593.00 | 595.00 | 595.00 | -0.50% | 23,300 |
| Sep 7, 2026 | 600.00 | 603.00 | 595.00 | 598.00 | 598.00 | -0.33% | 44,100 |
| Sep 4, 2026 | 602.00 | 605.00 | 600.00 | 600.00 | 600.00 | 0.84% | 24,800 |
| Sep 3, 2026 | 606.00 | 609.00 | 590.00 | 595.00 | 595.00 | -2.30% | 60,700 |
| Sep 2, 2026 | 620.00 | 621.00 | 607.00 | 609.00 | 609.00 | -2.40% | 58,700 |
| Sep 1, 2026 | 630.00 | 630.00 | 619.00 | 624.00 | 624.00 | -0.95% | 29,900 |
| Aug 31, 2026 | 622.00 | 630.00 | 617.00 | 630.00 | 630.00 | 1.29% | 46,300 |
| Aug 28, 2026 | 614.00 | 624.00 | 613.00 | 622.00 | 622.00 | 1.30% | 43,500 |
| Aug 27, 2026 | 608.00 | 617.00 | 605.00 | 614.00 | 614.00 | 1.32% | 56,600 |
| Aug 26, 2026 | 608.00 | 612.00 | 604.00 | 606.00 | 606.00 | - | 32,800 |
| Aug 25, 2026 | 613.00 | 613.00 | 602.00 | 606.00 | 606.00 | -0.82% | 22,500 |
| Aug 24, 2026 | 607.00 | 619.00 | 607.00 | 611.00 | 611.00 | 0.83% | 44,800 |
| Aug 21, 2026 | 601.00 | 611.00 | 599.00 | 606.00 | 606.00 | 0.83% | 45,900 |
| Aug 20, 2026 | 590.00 | 601.00 | 585.00 | 601.00 | 601.00 | 3.09% | 63,600 |
| Aug 19, 2026 | 585.00 | 594.00 | 581.00 | 583.00 | 583.00 | -0.68% | 29,800 |
| Aug 18, 2026 | 593.00 | 600.00 | 586.00 | 587.00 | 587.00 | -1.01% | 39,400 |
| Aug 17, 2026 | 583.00 | 594.00 | 579.00 | 593.00 | 593.00 | 2.24% | 109,200 |
| Aug 14, 2026 | 567.00 | 583.00 | 567.00 | 580.00 | 580.00 | 2.11% | 56,500 |
| Aug 13, 2026 | 569.00 | 572.00 | 563.00 | 568.00 | 568.00 | -0.18% | 45,100 |
| Aug 12, 2026 | 552.00 | 569.00 | 552.00 | 569.00 | 569.00 | 2.15% | 38,700 |