Feedforce Group Inc. (TYO:7068)
Japan · Delayed Price · Currency is JPY 546.00
+1.00 (0.18%)
Aug 6, 2026, 11:30 AM JST
Feedforce Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 548.00 | 550.00 | 546.00 | 546.00 | - | 0.18% | 3,400 |
| 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 |
| Jul 17, 2026 | 557.00 | 560.00 | 547.00 | 559.00 | 559.00 | 0.36% | 128,700 |
| Jul 16, 2026 | 558.00 | 563.00 | 553.00 | 557.00 | 557.00 | -0.54% | 49,300 |
| Jul 15, 2026 | 560.00 | 560.00 | 552.00 | 560.00 | 560.00 | 0.36% | 51,900 |
| Jul 14, 2026 | 546.00 | 559.00 | 546.00 | 558.00 | 558.00 | 2.01% | 50,600 |
| Jul 13, 2026 | 542.00 | 547.00 | 540.00 | 547.00 | 547.00 | -0.18% | 45,400 |
| Jul 10, 2026 | 540.00 | 549.00 | 537.00 | 548.00 | 548.00 | 2.24% | 22,900 |
| Jul 9, 2026 | 533.00 | 536.00 | 531.00 | 536.00 | 536.00 | 0.94% | 35,700 |
| Jul 8, 2026 | 545.00 | 548.00 | 526.00 | 531.00 | 531.00 | -3.45% | 119,200 |
| Jul 7, 2026 | 549.00 | 555.00 | 547.00 | 550.00 | 550.00 | 1.48% | 70,000 |
| Jul 6, 2026 | 555.00 | 555.00 | 540.00 | 542.00 | 542.00 | -1.99% | 78,700 |
| Jul 3, 2026 | 544.00 | 564.00 | 544.00 | 553.00 | 553.00 | 2.41% | 149,500 |
| Jul 2, 2026 | 548.00 | 559.00 | 535.00 | 540.00 | 540.00 | 2.27% | 191,500 |
| Jul 1, 2026 | 512.00 | 539.00 | 508.00 | 528.00 | 528.00 | 4.14% | 214,200 |
| Jun 30, 2026 | 514.00 | 518.00 | 500.00 | 507.00 | 507.00 | -1.36% | 135,300 |
| Jun 29, 2026 | 489.00 | 519.00 | 489.00 | 514.00 | 514.00 | 4.90% | 242,500 |
| Jun 26, 2026 | 492.00 | 510.00 | 477.00 | 490.00 | 490.00 | 1.87% | 600,300 |
| Jun 25, 2026 | 480.00 | 483.00 | 465.00 | 481.00 | 481.00 | 1.69% | 321,800 |
| Jun 24, 2026 | 483.00 | 483.00 | 465.00 | 473.00 | 473.00 | -0.84% | 90,500 |
| Jun 23, 2026 | 491.00 | 492.00 | 475.00 | 477.00 | 477.00 | 0.21% | 155,700 |
| Jun 22, 2026 | 465.00 | 482.00 | 465.00 | 476.00 | 476.00 | 2.37% | 49,800 |
| Jun 19, 2026 | 472.00 | 473.00 | 462.00 | 465.00 | 465.00 | -1.69% | 24,800 |
| Jun 18, 2026 | 468.00 | 473.00 | 460.00 | 473.00 | 473.00 | 0.85% | 41,300 |
| Jun 17, 2026 | 452.00 | 474.00 | 452.00 | 469.00 | 469.00 | 3.08% | 58,400 |
| Jun 16, 2026 | 454.00 | 458.00 | 449.00 | 455.00 | 455.00 | 0.22% | 36,300 |
| Jun 15, 2026 | 452.00 | 460.00 | 452.00 | 454.00 | 454.00 | 0.44% | 34,000 |
| Jun 12, 2026 | 451.00 | 454.00 | 447.00 | 452.00 | 452.00 | -0.22% | 62,100 |
| Jun 11, 2026 | 457.00 | 459.00 | 450.00 | 453.00 | 453.00 | -1.95% | 75,900 |
| Jun 10, 2026 | 460.00 | 462.00 | 456.00 | 462.00 | 462.00 | 0.87% | 37,000 |
| Jun 9, 2026 | 460.00 | 465.00 | 458.00 | 458.00 | 458.00 | - | 28,300 |
| Jun 8, 2026 | 468.00 | 468.00 | 457.00 | 458.00 | 458.00 | -2.35% | 48,900 |
| Jun 5, 2026 | 467.00 | 478.00 | 465.00 | 469.00 | 469.00 | 1.52% | 42,900 |
| Jun 4, 2026 | 462.00 | 469.00 | 458.00 | 462.00 | 462.00 | 0.22% | 53,700 |
| Jun 3, 2026 | 471.00 | 471.00 | 458.00 | 461.00 | 461.00 | -2.74% | 78,300 |
| 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 |