Feed One Co.,Ltd. (TYO:2060)
Japan
· Delayed Price · Currency is JPY 1,240.00
+14.00 (1.14%)
Mar 10, 2026, 3:30 PM JST
Feed One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,221.00 | 1,233.00 | 1,205.00 | 1,226.00 | 1,226.00 | -3.08% | 146,300 |
| Mar 6, 2026 | 1,258.00 | 1,265.00 | 1,242.00 | 1,265.00 | 1,265.00 | -0.08% | 119,800 |
| Mar 5, 2026 | 1,260.00 | 1,290.00 | 1,259.00 | 1,266.00 | 1,266.00 | 2.93% | 134,900 |
| Mar 4, 2026 | 1,232.00 | 1,257.00 | 1,202.00 | 1,230.00 | 1,230.00 | -3.83% | 289,900 |
| Mar 3, 2026 | 1,301.00 | 1,301.00 | 1,278.00 | 1,279.00 | 1,279.00 | -2.89% | 138,900 |
| Mar 2, 2026 | 1,308.00 | 1,333.00 | 1,300.00 | 1,317.00 | 1,317.00 | -1.20% | 130,200 |
| Feb 27, 2026 | 1,282.00 | 1,333.00 | 1,282.00 | 1,333.00 | 1,333.00 | 4.22% | 145,500 |
| Feb 26, 2026 | 1,278.00 | 1,295.00 | 1,276.00 | 1,279.00 | 1,279.00 | 1.91% | 162,700 |
| Feb 25, 2026 | 1,261.00 | 1,261.00 | 1,250.00 | 1,255.00 | 1,255.00 | -0.71% | 121,300 |
| Feb 24, 2026 | 1,265.00 | 1,281.00 | 1,258.00 | 1,264.00 | 1,264.00 | 0.64% | 188,500 |
| Feb 20, 2026 | 1,267.00 | 1,269.00 | 1,245.00 | 1,256.00 | 1,256.00 | -1.02% | 114,600 |
| Feb 19, 2026 | 1,250.00 | 1,274.00 | 1,232.00 | 1,269.00 | 1,269.00 | 1.93% | 110,200 |
| Feb 18, 2026 | 1,231.00 | 1,250.00 | 1,230.00 | 1,245.00 | 1,245.00 | 1.14% | 56,300 |
| Feb 17, 2026 | 1,236.00 | 1,250.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.89% | 96,700 |
| Feb 16, 2026 | 1,255.00 | 1,255.00 | 1,235.00 | 1,242.00 | 1,242.00 | -1.66% | 144,300 |
| Feb 13, 2026 | 1,280.00 | 1,281.00 | 1,237.00 | 1,263.00 | 1,263.00 | -0.63% | 174,700 |
| Feb 12, 2026 | 1,252.00 | 1,283.00 | 1,246.00 | 1,271.00 | 1,271.00 | 1.68% | 143,000 |
| Feb 10, 2026 | 1,224.00 | 1,263.00 | 1,219.00 | 1,250.00 | 1,250.00 | 2.04% | 206,900 |
| Feb 9, 2026 | 1,216.00 | 1,228.00 | 1,200.00 | 1,225.00 | 1,225.00 | 2.17% | 168,400 |
| Feb 6, 2026 | 1,187.00 | 1,206.00 | 1,178.00 | 1,199.00 | 1,199.00 | 1.87% | 132,200 |
| Feb 5, 2026 | 1,161.00 | 1,187.00 | 1,157.00 | 1,177.00 | 1,177.00 | 1.73% | 120,100 |
| Feb 4, 2026 | 1,130.00 | 1,165.00 | 1,130.00 | 1,157.00 | 1,157.00 | 2.21% | 137,800 |
| Feb 3, 2026 | 1,116.00 | 1,153.00 | 1,106.00 | 1,132.00 | 1,132.00 | 2.82% | 179,600 |
| Feb 2, 2026 | 1,125.00 | 1,130.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.90% | 195,100 |
| Jan 30, 2026 | 1,092.00 | 1,122.00 | 1,075.00 | 1,111.00 | 1,111.00 | 2.59% | 205,900 |
| Jan 29, 2026 | 1,090.00 | 1,090.00 | 1,068.00 | 1,083.00 | 1,083.00 | -1.10% | 234,100 |
| Jan 28, 2026 | 1,109.00 | 1,109.00 | 1,091.00 | 1,095.00 | 1,095.00 | -0.45% | 81,100 |
| Jan 27, 2026 | 1,095.00 | 1,110.00 | 1,088.00 | 1,100.00 | 1,100.00 | 0.73% | 103,700 |
| Jan 26, 2026 | 1,090.00 | 1,095.00 | 1,078.00 | 1,092.00 | 1,092.00 | 0.18% | 135,500 |
| Jan 23, 2026 | 1,095.00 | 1,099.00 | 1,087.00 | 1,090.00 | 1,090.00 | -0.46% | 61,800 |
| Jan 22, 2026 | 1,086.00 | 1,099.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.92% | 50,800 |
| Jan 21, 2026 | 1,091.00 | 1,091.00 | 1,078.00 | 1,085.00 | 1,085.00 | -1.54% | 86,000 |
| Jan 20, 2026 | 1,102.00 | 1,102.00 | 1,091.00 | 1,102.00 | 1,102.00 | 0.82% | 77,900 |
| Jan 19, 2026 | 1,091.00 | 1,101.00 | 1,087.00 | 1,093.00 | 1,093.00 | 0.09% | 98,800 |
| Jan 16, 2026 | 1,081.00 | 1,092.00 | 1,072.00 | 1,092.00 | 1,092.00 | 0.92% | 58,300 |
| Jan 15, 2026 | 1,084.00 | 1,092.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.28% | 66,600 |
| Jan 14, 2026 | 1,082.00 | 1,090.00 | 1,079.00 | 1,085.00 | 1,085.00 | 0.09% | 57,900 |
| Jan 13, 2026 | 1,087.00 | 1,091.00 | 1,078.00 | 1,084.00 | 1,084.00 | 0.18% | 87,600 |
| Jan 9, 2026 | 1,081.00 | 1,085.00 | 1,072.00 | 1,082.00 | 1,082.00 | 1.31% | 58,500 |
| Jan 8, 2026 | 1,085.00 | 1,087.00 | 1,061.00 | 1,068.00 | 1,068.00 | -1.57% | 90,500 |
| Jan 7, 2026 | 1,079.00 | 1,088.00 | 1,073.00 | 1,085.00 | 1,085.00 | 0.37% | 58,700 |
| Jan 6, 2026 | 1,078.00 | 1,089.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.84% | 101,100 |
| Jan 5, 2026 | 1,059.00 | 1,081.00 | 1,057.00 | 1,072.00 | 1,072.00 | 1.23% | 200,600 |
| Dec 30, 2025 | 1,060.00 | 1,068.00 | 1,055.00 | 1,059.00 | 1,059.00 | - | 48,000 |
| Dec 29, 2025 | 1,063.00 | 1,063.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.28% | 54,600 |
| Dec 26, 2025 | 1,059.00 | 1,067.00 | 1,050.00 | 1,056.00 | 1,056.00 | -0.56% | 62,800 |
| Dec 25, 2025 | 1,059.00 | 1,062.00 | 1,056.00 | 1,062.00 | 1,062.00 | 0.95% | 38,200 |
| Dec 24, 2025 | 1,059.00 | 1,064.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.57% | 36,100 |
| Dec 23, 2025 | 1,044.00 | 1,061.00 | 1,044.00 | 1,058.00 | 1,058.00 | 1.54% | 85,400 |
| Dec 22, 2025 | 1,053.00 | 1,053.00 | 1,035.00 | 1,042.00 | 1,042.00 | -1.04% | 75,300 |
| Dec 19, 2025 | 1,056.00 | 1,057.00 | 1,045.00 | 1,053.00 | 1,053.00 | 0.29% | 134,800 |
| Dec 18, 2025 | 1,034.00 | 1,055.00 | 1,027.00 | 1,050.00 | 1,050.00 | 2.24% | 129,500 |
| Dec 17, 2025 | 1,035.00 | 1,035.00 | 1,024.00 | 1,027.00 | 1,027.00 | -0.39% | 48,700 |
| Dec 16, 2025 | 1,023.00 | 1,033.00 | 1,021.00 | 1,031.00 | 1,031.00 | 0.78% | 52,600 |
| Dec 15, 2025 | 1,012.00 | 1,023.00 | 1,012.00 | 1,023.00 | 1,023.00 | 1.09% | 73,400 |
| Dec 12, 2025 | 1,018.00 | 1,019.00 | 1,008.00 | 1,012.00 | 1,012.00 | 0.70% | 58,500 |
| Dec 11, 2025 | 1,024.00 | 1,028.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.86% | 80,500 |
| Dec 10, 2025 | 1,009.00 | 1,034.00 | 1,009.00 | 1,024.00 | 1,024.00 | 1.59% | 151,700 |
| Dec 9, 2025 | 1,020.00 | 1,022.00 | 1,005.00 | 1,008.00 | 1,008.00 | -1.37% | 47,000 |
| Dec 8, 2025 | 1,027.00 | 1,027.00 | 1,013.00 | 1,022.00 | 1,022.00 | 0.29% | 49,000 |
| Dec 5, 2025 | 1,039.00 | 1,039.00 | 1,016.00 | 1,019.00 | 1,019.00 | -1.92% | 110,100 |
| Dec 4, 2025 | 1,032.00 | 1,039.00 | 1,027.00 | 1,039.00 | 1,039.00 | 0.97% | 63,000 |
| Dec 3, 2025 | 1,035.00 | 1,039.00 | 1,024.00 | 1,029.00 | 1,029.00 | -0.48% | 96,800 |
| Dec 2, 2025 | 1,031.00 | 1,037.00 | 1,026.00 | 1,034.00 | 1,034.00 | 0.58% | 72,600 |
| Dec 1, 2025 | 1,035.00 | 1,039.00 | 1,022.00 | 1,028.00 | 1,028.00 | 0.19% | 121,300 |
| Nov 28, 2025 | 1,027.00 | 1,032.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.10% | 54,800 |
| Nov 27, 2025 | 1,031.00 | 1,035.00 | 1,026.00 | 1,027.00 | 1,027.00 | -0.39% | 60,300 |
| Nov 26, 2025 | 1,022.00 | 1,035.00 | 1,019.00 | 1,031.00 | 1,031.00 | 1.08% | 65,700 |
| Nov 25, 2025 | 1,033.00 | 1,036.00 | 1,012.00 | 1,020.00 | 1,020.00 | -2.21% | 132,500 |
| Nov 21, 2025 | 1,031.00 | 1,043.00 | 1,031.00 | 1,043.00 | 1,043.00 | 1.36% | 98,900 |
| Nov 20, 2025 | 1,012.00 | 1,031.00 | 1,008.00 | 1,029.00 | 1,029.00 | 1.68% | 91,300 |
| Nov 19, 2025 | 1,002.00 | 1,013.00 | 1,002.00 | 1,012.00 | 1,012.00 | 0.80% | 50,500 |
| Nov 18, 2025 | 1,010.00 | 1,011.00 | 1,001.00 | 1,004.00 | 1,004.00 | -0.20% | 59,600 |
| Nov 17, 2025 | 1,010.00 | 1,013.00 | 1,002.00 | 1,006.00 | 1,006.00 | -0.10% | 59,400 |
| Nov 14, 2025 | 1,015.00 | 1,018.00 | 1,005.00 | 1,007.00 | 1,007.00 | -0.79% | 51,000 |
| Nov 13, 2025 | 1,011.00 | 1,016.00 | 1,003.00 | 1,015.00 | 1,015.00 | 0.59% | 54,500 |
| Nov 12, 2025 | 1,005.00 | 1,018.00 | 1,004.00 | 1,009.00 | 1,009.00 | 0.30% | 61,700 |
| Nov 11, 2025 | 1,009.00 | 1,010.00 | 996.00 | 1,006.00 | 1,006.00 | 0.10% | 58,000 |
| Nov 10, 2025 | 1,003.00 | 1,009.00 | 998.00 | 1,005.00 | 1,005.00 | 0.10% | 42,300 |
| Nov 7, 2025 | 999.00 | 1,004.00 | 992.00 | 1,004.00 | 1,004.00 | 0.90% | 74,200 |
| Nov 6, 2025 | 1,003.00 | 1,003.00 | 994.00 | 995.00 | 995.00 | -0.30% | 55,800 |
| Nov 5, 2025 | 998.00 | 1,010.00 | 985.00 | 998.00 | 998.00 | -0.70% | 137,400 |
| Nov 4, 2025 | 988.00 | 1,013.00 | 965.00 | 1,005.00 | 1,005.00 | -1.28% | 237,500 |
| Oct 31, 2025 | 1,040.00 | 1,040.00 | 1,013.00 | 1,018.00 | 1,018.00 | -0.68% | 103,300 |
| Oct 30, 2025 | 1,027.00 | 1,030.00 | 1,014.00 | 1,025.00 | 1,025.00 | 0.59% | 307,600 |
| Oct 29, 2025 | 1,048.00 | 1,048.00 | 1,019.00 | 1,019.00 | 1,019.00 | -2.77% | 113,200 |
| Oct 28, 2025 | 1,073.00 | 1,076.00 | 1,046.00 | 1,048.00 | 1,048.00 | -2.60% | 87,300 |
| Oct 27, 2025 | 1,067.00 | 1,081.00 | 1,062.00 | 1,076.00 | 1,076.00 | 0.94% | 54,200 |
| Oct 24, 2025 | 1,063.00 | 1,066.00 | 1,057.00 | 1,066.00 | 1,066.00 | 0.28% | 55,500 |
| Oct 23, 2025 | 1,053.00 | 1,065.00 | 1,051.00 | 1,063.00 | 1,063.00 | 0.19% | 49,800 |
| Oct 22, 2025 | 1,045.00 | 1,066.00 | 1,045.00 | 1,061.00 | 1,061.00 | 1.24% | 56,300 |
| Oct 21, 2025 | 1,050.00 | 1,057.00 | 1,045.00 | 1,048.00 | 1,048.00 | -0.29% | 65,600 |
| Oct 20, 2025 | 1,062.00 | 1,063.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.28% | 53,900 |
| Oct 17, 2025 | 1,059.00 | 1,061.00 | 1,048.00 | 1,054.00 | 1,054.00 | -0.09% | 35,300 |
| Oct 16, 2025 | 1,058.00 | 1,062.00 | 1,049.00 | 1,055.00 | 1,055.00 | -0.28% | 51,600 |
| Oct 15, 2025 | 1,049.00 | 1,061.00 | 1,047.00 | 1,058.00 | 1,058.00 | 1.15% | 52,000 |
| Oct 14, 2025 | 1,031.00 | 1,047.00 | 1,025.00 | 1,046.00 | 1,046.00 | 0.77% | 122,700 |
| Oct 10, 2025 | 1,038.00 | 1,043.00 | 1,032.00 | 1,038.00 | 1,038.00 | -1.24% | 98,000 |
| Oct 9, 2025 | 1,041.00 | 1,051.00 | 1,035.00 | 1,051.00 | 1,051.00 | 0.67% | 111,000 |
| Oct 8, 2025 | 1,070.00 | 1,078.00 | 1,038.00 | 1,044.00 | 1,044.00 | -2.16% | 131,900 |