Foodison, Inc. (TYO:7114)
Japan · Delayed Price · Currency is JPY 769.00
-1.00 (-0.13%)
Jun 5, 2026, 3:30 PM JST
Foodison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 830.00 | 851.00 | 830.00 | 850.00 | 850.00 | 1.19% | 1,700 |
| May 7, 2026 | 838.00 | 840.00 | 832.00 | 840.00 | 840.00 | 0.36% | 2,000 |
| May 1, 2026 | 831.00 | 843.00 | 830.00 | 837.00 | 837.00 | 0.24% | 2,100 |
| Apr 30, 2026 | 840.00 | 844.00 | 835.00 | 835.00 | 835.00 | -1.42% | 1,500 |
| Apr 28, 2026 | 838.00 | 847.00 | 836.00 | 847.00 | 847.00 | - | 800 |
| Apr 27, 2026 | 846.00 | 847.00 | 840.00 | 847.00 | 847.00 | 0.12% | 700 |
| Apr 24, 2026 | 854.00 | 865.00 | 846.00 | 846.00 | 846.00 | -0.94% | 1,200 |
| Apr 23, 2026 | 853.00 | 860.00 | 853.00 | 854.00 | 854.00 | 0.12% | 900 |
| Apr 22, 2026 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | -0.35% | 500 |
| Apr 21, 2026 | 860.00 | 860.00 | 856.00 | 856.00 | 856.00 | -0.23% | 800 |
| Apr 20, 2026 | 856.00 | 858.00 | 856.00 | 858.00 | 858.00 | 0.82% | 800 |
| Apr 17, 2026 | 850.00 | 855.00 | 846.00 | 851.00 | 851.00 | 0.12% | 1,900 |
| Apr 16, 2026 | 840.00 | 850.00 | 838.00 | 850.00 | 850.00 | 1.19% | 1,900 |
| Apr 15, 2026 | 837.00 | 841.00 | 837.00 | 840.00 | 840.00 | -0.12% | 1,100 |
| Apr 14, 2026 | 840.00 | 842.00 | 840.00 | 841.00 | 841.00 | 0.12% | 600 |
| Apr 13, 2026 | 844.00 | 850.00 | 840.00 | 840.00 | 840.00 | -0.47% | 1,100 |
| Apr 10, 2026 | 833.00 | 844.00 | 833.00 | 844.00 | 844.00 | 0.60% | 1,700 |
| Apr 9, 2026 | 850.00 | 850.00 | 838.00 | 839.00 | 839.00 | -0.12% | 2,800 |
| Apr 8, 2026 | 840.00 | 843.00 | 840.00 | 840.00 | 840.00 | - | 1,300 |
| Apr 7, 2026 | 841.00 | 841.00 | 838.00 | 840.00 | 840.00 | -0.36% | 1,100 |
| Apr 6, 2026 | 848.00 | 848.00 | 839.00 | 843.00 | 843.00 | 0.60% | 1,200 |
| Apr 3, 2026 | 837.00 | 845.00 | 834.00 | 838.00 | 838.00 | -0.59% | 800 |
| Apr 2, 2026 | 840.00 | 843.00 | 833.00 | 843.00 | 843.00 | 0.48% | 800 |
| Apr 1, 2026 | 843.00 | 846.00 | 831.00 | 839.00 | 839.00 | 0.84% | 1,700 |
| Mar 31, 2026 | 827.00 | 832.00 | 827.00 | 832.00 | 832.00 | 0.85% | 600 |
| Mar 30, 2026 | 842.00 | 842.00 | 821.00 | 825.00 | 825.00 | -6.46% | 4,900 |
| Mar 27, 2026 | 886.00 | 886.00 | 875.00 | 882.00 | 882.00 | 0.68% | 2,900 |
| Mar 26, 2026 | 871.00 | 887.00 | 870.00 | 876.00 | 876.00 | 0.57% | 1,900 |
| Mar 25, 2026 | 860.00 | 871.00 | 859.00 | 871.00 | 871.00 | 1.28% | 1,100 |
| Mar 24, 2026 | 873.00 | 873.00 | 860.00 | 860.00 | 860.00 | -0.12% | 1,000 |