Feedforce Group Inc. (TYO:7068)
Japan · Delayed Price · Currency is JPY 562.00
+2.00 (0.36%)
Oct 5, 2026, 3:30 PM JST
Feedforce Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 560.00 | 562.00 | 555.00 | 557.00 | 557.00 | - | 31,300 |
| Aug 7, 2026 | 548.00 | 560.00 | 547.00 | 557.00 | 557.00 | 2.20% | 47,900 |
| Aug 6, 2026 | 548.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 17,200 |
| Aug 5, 2026 | 542.00 | 548.00 | 542.00 | 545.00 | 545.00 | 0.55% | 23,500 |
| Aug 4, 2026 | 549.00 | 549.00 | 541.00 | 542.00 | 542.00 | - | 42,600 |
| Aug 3, 2026 | 552.00 | 552.00 | 542.00 | 542.00 | 542.00 | -1.63% | 41,100 |
| Jul 31, 2026 | 544.00 | 557.00 | 543.00 | 551.00 | 551.00 | 1.47% | 51,600 |
| Jul 30, 2026 | 554.00 | 554.00 | 533.00 | 543.00 | 543.00 | -2.16% | 105,700 |
| Jul 29, 2026 | 548.00 | 560.00 | 546.00 | 555.00 | 555.00 | 2.21% | 54,400 |
| Jul 28, 2026 | 545.00 | 556.00 | 541.00 | 543.00 | 543.00 | -0.73% | 96,400 |
| Jul 27, 2026 | 552.00 | 555.00 | 542.00 | 547.00 | 547.00 | -1.44% | 41,800 |
| Jul 24, 2026 | 554.00 | 558.00 | 548.00 | 555.00 | 555.00 | - | 61,700 |
| Jul 23, 2026 | 565.00 | 567.00 | 555.00 | 555.00 | 555.00 | -0.89% | 69,000 |
| Jul 22, 2026 | 558.00 | 565.00 | 556.00 | 560.00 | 560.00 | 0.54% | 43,600 |
| Jul 21, 2026 | 556.00 | 565.00 | 552.00 | 557.00 | 557.00 | -0.36% | 71,000 |