Feedforce Group Inc. (TYO:7068)
Japan · Delayed Price · Currency is JPY 473.00
-4.00 (-0.84%)
Jun 24, 2026, 3:30 PM JST
Feedforce Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |