Foodison, Inc. (TYO:7114)
Japan · Delayed Price · Currency is JPY 773.00
-7.00 (-0.90%)
Aug 27, 2026, 3:30 PM JST
Foodison Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 778.00 | 778.00 | 772.00 | 776.00 | 776.00 | -0.51% | 4,500 |
| 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 |
| 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 |