Foodison, Inc. (TYO:7114)
Japan · Delayed Price · Currency is JPY 812.00
+9.00 (1.12%)
Oct 2, 2026, 3:03 PM JST
Foodison Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 805.00 | 817.00 | 803.00 | 812.00 | 812.00 | 1.12% | 1,200 |
| Oct 1, 2026 | 810.00 | 810.00 | 803.00 | 803.00 | 803.00 | -1.71% | 600 |
| Sep 30, 2026 | 818.00 | 818.00 | 803.00 | 817.00 | 817.00 | 1.74% | 600 |
| Sep 29, 2026 | 834.00 | 845.00 | 792.00 | 803.00 | 803.00 | -7.06% | 4,700 |
| Sep 28, 2026 | 843.00 | 878.00 | 842.00 | 864.00 | 864.00 | 3.60% | 10,100 |
| Sep 25, 2026 | 830.00 | 841.00 | 821.00 | 834.00 | 834.00 | 0.72% | 5,500 |
| Sep 24, 2026 | 822.00 | 828.00 | 822.00 | 828.00 | 828.00 | 1.10% | 4,900 |
| Sep 18, 2026 | 807.00 | 820.00 | 807.00 | 819.00 | 819.00 | 1.61% | 2,600 |
| Sep 17, 2026 | 812.00 | 812.00 | 804.00 | 806.00 | 806.00 | 1.13% | 1,300 |
| Sep 16, 2026 | 793.00 | 800.00 | 793.00 | 797.00 | 797.00 | 0.89% | 3,400 |
| Sep 15, 2026 | 791.00 | 792.00 | 788.00 | 790.00 | 790.00 | 0.51% | 2,200 |
| Sep 14, 2026 | 785.00 | 790.00 | 783.00 | 786.00 | 786.00 | 0.77% | 2,800 |
| Sep 11, 2026 | 776.00 | 780.00 | 776.00 | 780.00 | 780.00 | 0.52% | 2,100 |
| Sep 10, 2026 | 777.00 | 778.00 | 776.00 | 776.00 | 776.00 | -0.13% | 1,200 |
| Sep 9, 2026 | 776.00 | 777.00 | 776.00 | 777.00 | 777.00 | 0.26% | 700 |
| Sep 8, 2026 | 778.00 | 782.00 | 775.00 | 775.00 | 775.00 | -0.26% | 3,100 |
| Sep 7, 2026 | 778.00 | 783.00 | 777.00 | 777.00 | 777.00 | -0.26% | 2,100 |
| Sep 4, 2026 | 776.00 | 787.00 | 776.00 | 779.00 | 779.00 | 0.39% | 600 |
| Sep 3, 2026 | 782.00 | 788.00 | 776.00 | 776.00 | 776.00 | -0.13% | 2,400 |
| Sep 2, 2026 | 781.00 | 781.00 | 777.00 | 777.00 | 777.00 | -0.26% | 800 |
| Sep 1, 2026 | 774.00 | 779.00 | 774.00 | 779.00 | 779.00 | 0.13% | 1,600 |
| Aug 31, 2026 | 779.00 | 779.00 | 773.00 | 778.00 | 778.00 | 0.52% | 2,000 |
| Aug 28, 2026 | 773.00 | 779.00 | 773.00 | 774.00 | 774.00 | 0.13% | 1,400 |
| Aug 27, 2026 | 778.00 | 778.00 | 772.00 | 773.00 | 773.00 | -0.90% | 5,000 |
| Aug 26, 2026 | 782.00 | 784.00 | 780.00 | 780.00 | 780.00 | -0.26% | 2,100 |
| Aug 25, 2026 | 788.00 | 789.00 | 782.00 | 782.00 | 782.00 | 0.26% | 900 |
| Aug 24, 2026 | 787.00 | 787.00 | 780.00 | 780.00 | 780.00 | -0.89% | 1,500 |
| Aug 21, 2026 | 782.00 | 797.00 | 782.00 | 787.00 | 787.00 | -0.38% | 1,400 |
| Aug 20, 2026 | 787.00 | 790.00 | 780.00 | 790.00 | 790.00 | 0.64% | 1,300 |
| Aug 19, 2026 | 778.00 | 788.00 | 777.00 | 785.00 | 785.00 | 0.90% | 1,600 |
| Aug 18, 2026 | 778.00 | 780.00 | 777.00 | 778.00 | 778.00 | 0.39% | 1,400 |
| Aug 17, 2026 | 787.00 | 789.00 | 775.00 | 775.00 | 775.00 | -0.51% | 3,600 |
| Aug 14, 2026 | 800.00 | 801.00 | 779.00 | 779.00 | 779.00 | -3.83% | 9,000 |
| Aug 13, 2026 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 0.62% | 3,300 |
| Aug 12, 2026 | 800.00 | 805.00 | 796.00 | 805.00 | 805.00 | 1.51% | 4,200 |
| Aug 10, 2026 | 782.00 | 800.00 | 782.00 | 793.00 | 793.00 | 1.54% | 2,000 |
| Aug 7, 2026 | 785.00 | 789.00 | 781.00 | 781.00 | 781.00 | -1.01% | 1,200 |
| Aug 6, 2026 | 788.00 | 792.00 | 782.00 | 789.00 | 789.00 | 1.02% | 1,800 |
| Aug 5, 2026 | 785.00 | 785.00 | 760.00 | 781.00 | 781.00 | -0.26% | 3,200 |
| Aug 4, 2026 | 778.00 | 783.00 | 770.00 | 783.00 | 783.00 | 0.38% | 1,500 |
| Aug 3, 2026 | 797.00 | 797.00 | 779.00 | 780.00 | 780.00 | -1.27% | 2,600 |
| Jul 31, 2026 | 785.00 | 790.00 | 777.00 | 790.00 | 790.00 | 1.28% | 1,100 |
| Jul 30, 2026 | 797.00 | 798.00 | 780.00 | 780.00 | 780.00 | -2.01% | 3,200 |
| Jul 29, 2026 | 795.00 | 797.00 | 786.00 | 796.00 | 796.00 | - | 3,200 |
| Jul 28, 2026 | 776.00 | 797.00 | 769.00 | 796.00 | 796.00 | 3.65% | 6,100 |
| Jul 27, 2026 | 765.00 | 773.00 | 763.00 | 768.00 | 768.00 | 2.26% | 5,600 |
| Jul 24, 2026 | 753.00 | 765.00 | 751.00 | 751.00 | 751.00 | -0.27% | 4,000 |
| Jul 23, 2026 | 750.00 | 758.00 | 750.00 | 753.00 | 753.00 | 0.27% | 800 |
| Jul 22, 2026 | 745.00 | 758.00 | 745.00 | 751.00 | 751.00 | 0.94% | 2,500 |
| Jul 21, 2026 | 741.00 | 749.00 | 740.00 | 744.00 | 744.00 | 0.27% | 2,100 |