Foodison, Inc. (TYO:7114)
Japan · Delayed Price · Currency is JPY 742.00
+5.00 (0.68%)
Jul 17, 2026, 3:30 PM JST
Foodison Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 745.00 | 745.00 | 737.00 | 742.00 | 742.00 | 0.68% | 3,200 |
| Jul 16, 2026 | 746.00 | 746.00 | 737.00 | 737.00 | 737.00 | -0.81% | 1,400 |
| Jul 15, 2026 | 747.00 | 750.00 | 742.00 | 743.00 | 743.00 | -0.54% | 2,900 |
| Jul 14, 2026 | 744.00 | 747.00 | 737.00 | 747.00 | 747.00 | 1.49% | 1,900 |
| Jul 13, 2026 | 744.00 | 745.00 | 730.00 | 736.00 | 736.00 | 0.14% | 3,400 |
| Jul 10, 2026 | 742.00 | 749.00 | 732.00 | 735.00 | 735.00 | 0.41% | 4,700 |
| Jul 9, 2026 | 724.00 | 732.00 | 724.00 | 732.00 | 732.00 | 0.97% | 900 |
| Jul 8, 2026 | 723.00 | 728.00 | 722.00 | 725.00 | 725.00 | -0.41% | 2,100 |
| Jul 7, 2026 | 721.00 | 729.00 | 720.00 | 728.00 | 728.00 | 0.97% | 2,400 |
| Jul 6, 2026 | 716.00 | 725.00 | 716.00 | 721.00 | 721.00 | 0.70% | 1,500 |
| Jul 3, 2026 | 713.00 | 720.00 | 713.00 | 716.00 | 716.00 | -0.14% | 1,700 |
| Jul 2, 2026 | 717.00 | 720.00 | 710.00 | 717.00 | 717.00 | 0.99% | 1,300 |
| Jul 1, 2026 | 703.00 | 710.00 | 703.00 | 710.00 | 710.00 | 0.42% | 800 |
| Jun 30, 2026 | 701.00 | 708.00 | 700.00 | 707.00 | 707.00 | 0.86% | 2,200 |
| Jun 29, 2026 | 698.00 | 714.00 | 698.00 | 701.00 | 701.00 | 0.43% | 4,300 |
| Jun 26, 2026 | 696.00 | 703.00 | 690.00 | 698.00 | 698.00 | 0.29% | 3,300 |
| Jun 25, 2026 | 695.00 | 700.00 | 693.00 | 696.00 | 696.00 | 0.14% | 2,400 |
| Jun 24, 2026 | 684.00 | 697.00 | 684.00 | 695.00 | 695.00 | 1.61% | 4,900 |
| Jun 23, 2026 | 697.00 | 697.00 | 680.00 | 684.00 | 684.00 | -2.15% | 13,000 |
| Jun 22, 2026 | 710.00 | 713.00 | 699.00 | 699.00 | 699.00 | -2.24% | 11,700 |
| Jun 19, 2026 | 720.00 | 728.00 | 715.00 | 715.00 | 715.00 | -1.65% | 6,100 |
| Jun 18, 2026 | 740.00 | 740.00 | 720.00 | 727.00 | 727.00 | -1.62% | 7,600 |
| Jun 17, 2026 | 748.00 | 748.00 | 737.00 | 739.00 | 739.00 | -1.20% | 6,400 |
| Jun 16, 2026 | 755.00 | 758.00 | 748.00 | 748.00 | 748.00 | -0.93% | 7,400 |
| Jun 15, 2026 | 760.00 | 764.00 | 755.00 | 755.00 | 755.00 | -0.79% | 3,900 |
| Jun 12, 2026 | 762.00 | 778.00 | 761.00 | 761.00 | 761.00 | -0.52% | 3,400 |
| Jun 11, 2026 | 765.00 | 768.00 | 765.00 | 765.00 | 765.00 | - | 1,500 |
| Jun 10, 2026 | 765.00 | 770.00 | 765.00 | 765.00 | 765.00 | -0.13% | 600 |
| Jun 9, 2026 | 770.00 | 771.00 | 766.00 | 766.00 | 766.00 | -0.52% | 800 |
| Jun 8, 2026 | 763.00 | 779.00 | 763.00 | 770.00 | 770.00 | 0.13% | 2,200 |
| Jun 5, 2026 | 766.00 | 770.00 | 763.00 | 769.00 | 769.00 | -0.13% | 2,800 |
| Jun 4, 2026 | 761.00 | 770.00 | 752.00 | 770.00 | 770.00 | -0.39% | 2,600 |
| Jun 3, 2026 | 768.00 | 775.00 | 752.00 | 773.00 | 773.00 | 0.65% | 4,000 |
| Jun 2, 2026 | 780.00 | 780.00 | 758.00 | 768.00 | 768.00 | 0.26% | 3,800 |
| Jun 1, 2026 | 787.00 | 787.00 | 766.00 | 766.00 | 766.00 | -2.67% | 3,600 |
| May 29, 2026 | 778.00 | 789.00 | 774.00 | 787.00 | 787.00 | 1.16% | 4,600 |
| May 28, 2026 | 780.00 | 780.00 | 760.00 | 778.00 | 778.00 | -0.26% | 5,500 |
| May 27, 2026 | 782.00 | 784.00 | 770.00 | 780.00 | 780.00 | -0.13% | 6,100 |
| May 26, 2026 | 791.00 | 796.00 | 781.00 | 781.00 | 781.00 | -1.39% | 3,300 |
| May 25, 2026 | 795.00 | 799.00 | 792.00 | 792.00 | 792.00 | -0.25% | 2,100 |
| May 22, 2026 | 797.00 | 800.00 | 794.00 | 794.00 | 794.00 | -0.38% | 2,300 |
| May 21, 2026 | 800.00 | 801.00 | 797.00 | 797.00 | 797.00 | -1.12% | 8,200 |
| May 20, 2026 | 808.00 | 808.00 | 800.00 | 806.00 | 806.00 | 0.37% | 2,500 |
| May 19, 2026 | 806.00 | 806.00 | 800.00 | 803.00 | 803.00 | - | 2,500 |
| May 18, 2026 | 806.00 | 818.00 | 800.00 | 803.00 | 803.00 | -0.37% | 3,800 |
| May 15, 2026 | 818.00 | 818.00 | 806.00 | 806.00 | 806.00 | -1.71% | 3,400 |
| May 14, 2026 | 827.00 | 827.00 | 820.00 | 820.00 | 820.00 | -0.97% | 2,200 |
| May 13, 2026 | 836.00 | 836.00 | 828.00 | 828.00 | 828.00 | -0.84% | 1,700 |
| May 12, 2026 | 843.00 | 843.00 | 835.00 | 835.00 | 835.00 | -0.95% | 1,200 |
| May 11, 2026 | 855.00 | 855.00 | 839.00 | 843.00 | 843.00 | -0.82% | 900 |