Foodison, Inc. (TYO:7114)
Japan · Delayed Price · Currency is JPY 862.00
-1.00 (-0.12%)
Mar 5, 2026, 3:30 PM JST
Foodison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 863.00 | 868.00 | 863.00 | 868.00 | - | 0.58% | 200 |
| Mar 4, 2026 | 882.00 | 882.00 | 851.00 | 863.00 | 863.00 | -2.15% | 3,900 |
| Mar 3, 2026 | 889.00 | 889.00 | 876.00 | 882.00 | 882.00 | -0.79% | 2,000 |
| Mar 2, 2026 | 880.00 | 890.00 | 873.00 | 889.00 | 889.00 | 0.45% | 2,100 |
| Feb 27, 2026 | 888.00 | 898.00 | 876.00 | 885.00 | 885.00 | 0.68% | 3,600 |
| Feb 26, 2026 | 888.00 | 890.00 | 878.00 | 879.00 | 879.00 | -1.01% | 2,700 |
| Feb 25, 2026 | 881.00 | 888.00 | 881.00 | 888.00 | 888.00 | 0.68% | 1,100 |
| Feb 24, 2026 | 889.00 | 890.00 | 882.00 | 882.00 | 882.00 | 0.23% | 2,300 |
| Feb 20, 2026 | 880.00 | 880.00 | 878.00 | 880.00 | 880.00 | - | 1,100 |
| Feb 19, 2026 | 886.00 | 886.00 | 880.00 | 880.00 | 880.00 | -0.68% | 900 |
| Feb 18, 2026 | 888.00 | 888.00 | 878.00 | 886.00 | 886.00 | 1.03% | 3,200 |
| Feb 17, 2026 | 880.00 | 885.00 | 877.00 | 877.00 | 877.00 | -0.90% | 1,300 |
| Feb 16, 2026 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 1.72% | 4,800 |
| Feb 13, 2026 | 870.00 | 879.00 | 870.00 | 870.00 | 870.00 | - | 3,000 |
| Feb 12, 2026 | 881.00 | 881.00 | 870.00 | 870.00 | 870.00 | -1.25% | 2,600 |
| Feb 10, 2026 | 888.00 | 890.00 | 881.00 | 881.00 | 881.00 | -0.79% | 1,800 |
| Feb 9, 2026 | 890.00 | 890.00 | 880.00 | 888.00 | 888.00 | 0.57% | 1,800 |
| Feb 6, 2026 | 888.00 | 889.00 | 883.00 | 883.00 | 883.00 | -0.56% | 1,800 |
| Feb 5, 2026 | 894.00 | 894.00 | 888.00 | 888.00 | 888.00 | -0.67% | 1,900 |
| Feb 4, 2026 | 884.00 | 894.00 | 884.00 | 894.00 | 894.00 | 1.25% | 1,700 |
| Feb 3, 2026 | 879.00 | 883.00 | 879.00 | 883.00 | 883.00 | 1.26% | 1,400 |
| Feb 2, 2026 | 872.00 | 872.00 | 864.00 | 872.00 | 872.00 | 1.63% | 1,800 |
| Jan 30, 2026 | 853.00 | 858.00 | 846.00 | 858.00 | 858.00 | 1.42% | 1,500 |
| Jan 29, 2026 | 854.00 | 854.00 | 845.00 | 846.00 | 846.00 | -1.40% | 1,300 |
| Jan 28, 2026 | 864.00 | 864.00 | 858.00 | 858.00 | 858.00 | -0.69% | 800 |
| Jan 27, 2026 | 870.00 | 872.00 | 864.00 | 864.00 | 864.00 | - | 1,000 |
| Jan 26, 2026 | 870.00 | 871.00 | 862.00 | 864.00 | 864.00 | 0.35% | 1,300 |
| Jan 23, 2026 | 849.00 | 861.00 | 849.00 | 861.00 | 861.00 | 1.41% | 2,500 |
| Jan 22, 2026 | 849.00 | 854.00 | 849.00 | 849.00 | 849.00 | - | 2,700 |
| Jan 21, 2026 | 851.00 | 851.00 | 842.00 | 849.00 | 849.00 | 0.59% | 3,400 |
| Jan 20, 2026 | 847.00 | 851.00 | 844.00 | 844.00 | 844.00 | 0.36% | 3,300 |
| Jan 19, 2026 | 827.00 | 847.00 | 827.00 | 841.00 | 841.00 | 1.69% | 4,100 |
| Jan 16, 2026 | 823.00 | 827.00 | 823.00 | 827.00 | 827.00 | 0.24% | 1,800 |
| Jan 15, 2026 | 821.00 | 827.00 | 821.00 | 825.00 | 825.00 | 0.49% | 2,600 |
| Jan 14, 2026 | 820.00 | 822.00 | 820.00 | 821.00 | 821.00 | 0.12% | 2,100 |
| Jan 13, 2026 | 826.00 | 826.00 | 819.00 | 820.00 | 820.00 | - | 3,300 |
| Jan 9, 2026 | 820.00 | 820.00 | 818.00 | 820.00 | 820.00 | - | 2,700 |
| Jan 8, 2026 | 820.00 | 820.00 | 812.00 | 820.00 | 820.00 | - | 2,400 |
| Jan 7, 2026 | 805.00 | 820.00 | 801.00 | 820.00 | 820.00 | 1.23% | 4,500 |
| Jan 6, 2026 | 830.00 | 830.00 | 790.00 | 810.00 | 810.00 | -2.76% | 29,900 |
| Jan 5, 2026 | 838.00 | 840.00 | 830.00 | 833.00 | 833.00 | -0.60% | 5,100 |
| Dec 30, 2025 | 833.00 | 838.00 | 833.00 | 838.00 | 838.00 | 0.60% | 1,000 |
| Dec 29, 2025 | 823.00 | 833.00 | 823.00 | 833.00 | 833.00 | 1.22% | 2,300 |
| Dec 26, 2025 | 823.00 | 825.00 | 822.00 | 823.00 | 823.00 | -0.60% | 7,300 |
| Dec 25, 2025 | 832.00 | 832.00 | 826.00 | 828.00 | 828.00 | -0.36% | 6,100 |
| Dec 24, 2025 | 830.00 | 832.00 | 822.00 | 831.00 | 831.00 | 0.12% | 8,300 |
| Dec 23, 2025 | 835.00 | 840.00 | 830.00 | 830.00 | 830.00 | -0.60% | 5,200 |
| Dec 22, 2025 | 850.00 | 850.00 | 834.00 | 835.00 | 835.00 | -2.00% | 9,400 |
| Dec 19, 2025 | 860.00 | 864.00 | 852.00 | 852.00 | 852.00 | -1.96% | 4,400 |
| Dec 18, 2025 | 863.00 | 869.00 | 861.00 | 869.00 | 869.00 | 0.35% | 5,900 |