Feed One Co.,Ltd. (TYO:2060)
Japan
· Delayed Price · Currency is JPY 1,091.00
+19.00 (1.77%)
Apr 28, 2026, 3:30 PM JST
Feed One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,073.00 | 1,091.00 | 1,072.00 | 1,091.00 | 1,091.00 | 1.77% | 92,000 |
| Apr 27, 2026 | 1,082.00 | 1,083.00 | 1,068.00 | 1,072.00 | 1,072.00 | -1.20% | 86,500 |
| Apr 24, 2026 | 1,100.00 | 1,105.00 | 1,083.00 | 1,085.00 | 1,085.00 | -0.37% | 87,600 |
| Apr 23, 2026 | 1,086.00 | 1,094.00 | 1,085.00 | 1,089.00 | 1,089.00 | -0.18% | 75,700 |
| Apr 22, 2026 | 1,123.00 | 1,125.00 | 1,088.00 | 1,091.00 | 1,091.00 | -3.54% | 103,400 |
| Apr 21, 2026 | 1,131.00 | 1,143.00 | 1,129.00 | 1,131.00 | 1,131.00 | -0.09% | 44,000 |
| Apr 20, 2026 | 1,134.00 | 1,137.00 | 1,123.00 | 1,132.00 | 1,132.00 | 0.62% | 72,700 |
| Apr 17, 2026 | 1,130.00 | 1,134.00 | 1,121.00 | 1,125.00 | 1,125.00 | -0.88% | 46,700 |
| Apr 16, 2026 | 1,141.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.53% | 77,500 |
| Apr 15, 2026 | 1,142.00 | 1,154.00 | 1,132.00 | 1,141.00 | 1,141.00 | 0.62% | 78,000 |
| Apr 14, 2026 | 1,137.00 | 1,148.00 | 1,126.00 | 1,134.00 | 1,134.00 | 0.09% | 83,500 |
| Apr 13, 2026 | 1,138.00 | 1,150.00 | 1,126.00 | 1,133.00 | 1,133.00 | -0.96% | 106,300 |
| Apr 10, 2026 | 1,185.00 | 1,185.00 | 1,139.00 | 1,144.00 | 1,144.00 | -3.13% | 109,400 |
| Apr 9, 2026 | 1,188.00 | 1,201.00 | 1,178.00 | 1,181.00 | 1,181.00 | -0.92% | 64,500 |
| Apr 8, 2026 | 1,200.00 | 1,203.00 | 1,187.00 | 1,192.00 | 1,192.00 | 0.93% | 96,800 |
| Apr 7, 2026 | 1,173.00 | 1,190.00 | 1,173.00 | 1,181.00 | 1,181.00 | 0.68% | 49,700 |
| Apr 6, 2026 | 1,178.00 | 1,184.00 | 1,171.00 | 1,173.00 | 1,173.00 | 0.26% | 57,500 |
| Apr 3, 2026 | 1,192.00 | 1,195.00 | 1,167.00 | 1,170.00 | 1,170.00 | -1.18% | 77,300 |
| Apr 2, 2026 | 1,200.00 | 1,213.00 | 1,180.00 | 1,184.00 | 1,184.00 | -1.82% | 51,400 |
| Apr 1, 2026 | 1,204.00 | 1,206.00 | 1,189.00 | 1,206.00 | 1,206.00 | 2.20% | 69,300 |
| Mar 31, 2026 | 1,190.00 | 1,204.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.92% | 85,200 |
| Mar 30, 2026 | 1,155.00 | 1,195.00 | 1,155.00 | 1,191.00 | 1,191.00 | -2.62% | 99,100 |
| Mar 27, 2026 | 1,211.00 | 1,228.00 | 1,209.00 | 1,223.00 | 1,202.00 | 0.74% | 115,100 |
| Mar 26, 2026 | 1,230.00 | 1,230.00 | 1,199.00 | 1,214.00 | 1,193.15 | -0.16% | 57,400 |
| Mar 25, 2026 | 1,211.00 | 1,222.00 | 1,211.00 | 1,216.00 | 1,195.12 | 1.50% | 99,400 |
| Mar 24, 2026 | 1,193.00 | 1,208.00 | 1,187.00 | 1,198.00 | 1,177.43 | 3.01% | 84,100 |
| Mar 23, 2026 | 1,172.00 | 1,181.00 | 1,160.00 | 1,163.00 | 1,143.03 | -2.35% | 124,200 |
| Mar 19, 2026 | 1,222.00 | 1,222.00 | 1,191.00 | 1,191.00 | 1,170.55 | -3.72% | 106,600 |
| Mar 18, 2026 | 1,208.00 | 1,237.00 | 1,208.00 | 1,237.00 | 1,215.76 | 3.00% | 46,700 |
| Mar 17, 2026 | 1,215.00 | 1,223.00 | 1,201.00 | 1,201.00 | 1,180.38 | 0.17% | 90,000 |
| Mar 16, 2026 | 1,200.00 | 1,213.00 | 1,199.00 | 1,199.00 | 1,178.41 | -0.42% | 76,600 |
| Mar 13, 2026 | 1,200.00 | 1,218.00 | 1,200.00 | 1,204.00 | 1,183.33 | -0.82% | 114,300 |
| Mar 12, 2026 | 1,245.00 | 1,245.00 | 1,210.00 | 1,214.00 | 1,193.15 | -3.04% | 92,700 |
| Mar 11, 2026 | 1,246.00 | 1,267.00 | 1,245.00 | 1,252.00 | 1,230.50 | 0.97% | 59,300 |
| Mar 10, 2026 | 1,245.00 | 1,251.00 | 1,230.00 | 1,240.00 | 1,218.71 | 1.14% | 97,300 |
| Mar 9, 2026 | 1,221.00 | 1,233.00 | 1,205.00 | 1,226.00 | 1,204.95 | -3.08% | 146,300 |
| Mar 6, 2026 | 1,258.00 | 1,265.00 | 1,242.00 | 1,265.00 | 1,243.28 | -0.08% | 119,800 |
| Mar 5, 2026 | 1,260.00 | 1,290.00 | 1,259.00 | 1,266.00 | 1,244.26 | 2.93% | 134,900 |
| Mar 4, 2026 | 1,232.00 | 1,257.00 | 1,202.00 | 1,230.00 | 1,208.88 | -3.83% | 289,900 |
| Mar 3, 2026 | 1,301.00 | 1,301.00 | 1,278.00 | 1,279.00 | 1,257.04 | -2.89% | 138,900 |
| Mar 2, 2026 | 1,308.00 | 1,333.00 | 1,300.00 | 1,317.00 | 1,294.39 | -1.20% | 130,200 |
| Feb 27, 2026 | 1,282.00 | 1,333.00 | 1,282.00 | 1,333.00 | 1,310.11 | 4.22% | 145,500 |
| Feb 26, 2026 | 1,278.00 | 1,295.00 | 1,276.00 | 1,279.00 | 1,257.04 | 1.91% | 162,700 |
| Feb 25, 2026 | 1,261.00 | 1,261.00 | 1,250.00 | 1,255.00 | 1,233.45 | -0.71% | 121,300 |
| Feb 24, 2026 | 1,265.00 | 1,281.00 | 1,258.00 | 1,264.00 | 1,242.30 | 0.64% | 188,500 |
| Feb 20, 2026 | 1,267.00 | 1,269.00 | 1,245.00 | 1,256.00 | 1,234.43 | -1.02% | 114,600 |
| Feb 19, 2026 | 1,250.00 | 1,274.00 | 1,232.00 | 1,269.00 | 1,247.21 | 1.93% | 110,200 |
| Feb 18, 2026 | 1,231.00 | 1,250.00 | 1,230.00 | 1,245.00 | 1,223.62 | 1.14% | 56,300 |
| Feb 17, 2026 | 1,236.00 | 1,250.00 | 1,231.00 | 1,231.00 | 1,209.86 | -0.89% | 96,700 |
| Feb 16, 2026 | 1,255.00 | 1,255.00 | 1,235.00 | 1,242.00 | 1,220.67 | -1.66% | 144,300 |
| Feb 13, 2026 | 1,280.00 | 1,281.00 | 1,237.00 | 1,263.00 | 1,241.31 | -0.63% | 174,700 |
| Feb 12, 2026 | 1,252.00 | 1,283.00 | 1,246.00 | 1,271.00 | 1,249.18 | 1.68% | 143,000 |
| Feb 10, 2026 | 1,224.00 | 1,263.00 | 1,219.00 | 1,250.00 | 1,228.54 | 2.04% | 206,900 |
| Feb 9, 2026 | 1,216.00 | 1,228.00 | 1,200.00 | 1,225.00 | 1,203.97 | 2.17% | 168,400 |
| Feb 6, 2026 | 1,187.00 | 1,206.00 | 1,178.00 | 1,199.00 | 1,178.41 | 1.87% | 132,200 |
| Feb 5, 2026 | 1,161.00 | 1,187.00 | 1,157.00 | 1,177.00 | 1,156.79 | 1.73% | 120,100 |
| Feb 4, 2026 | 1,130.00 | 1,165.00 | 1,130.00 | 1,157.00 | 1,137.13 | 2.21% | 152,900 |
| Feb 3, 2026 | 1,116.00 | 1,153.00 | 1,106.00 | 1,132.00 | 1,112.56 | 2.82% | 179,600 |
| Feb 2, 2026 | 1,125.00 | 1,130.00 | 1,101.00 | 1,101.00 | 1,082.09 | -0.90% | 195,100 |
| Jan 30, 2026 | 1,092.00 | 1,122.00 | 1,075.00 | 1,111.00 | 1,091.92 | 2.59% | 205,900 |
| Jan 29, 2026 | 1,090.00 | 1,090.00 | 1,068.00 | 1,083.00 | 1,064.40 | -1.10% | 234,100 |
| Jan 28, 2026 | 1,109.00 | 1,109.00 | 1,091.00 | 1,095.00 | 1,076.20 | -0.45% | 81,100 |
| Jan 27, 2026 | 1,095.00 | 1,110.00 | 1,088.00 | 1,100.00 | 1,081.11 | 0.73% | 103,700 |
| Jan 26, 2026 | 1,090.00 | 1,095.00 | 1,078.00 | 1,092.00 | 1,073.25 | 0.18% | 135,500 |
| Jan 23, 2026 | 1,095.00 | 1,099.00 | 1,087.00 | 1,090.00 | 1,071.28 | -0.46% | 61,800 |
| Jan 22, 2026 | 1,086.00 | 1,099.00 | 1,085.00 | 1,095.00 | 1,076.20 | 0.92% | 50,800 |
| Jan 21, 2026 | 1,091.00 | 1,091.00 | 1,078.00 | 1,085.00 | 1,066.37 | -1.54% | 86,000 |
| Jan 20, 2026 | 1,102.00 | 1,102.00 | 1,091.00 | 1,102.00 | 1,083.08 | 0.82% | 77,900 |
| Jan 19, 2026 | 1,091.00 | 1,101.00 | 1,087.00 | 1,093.00 | 1,074.23 | 0.09% | 98,800 |
| Jan 16, 2026 | 1,081.00 | 1,092.00 | 1,072.00 | 1,092.00 | 1,073.25 | 0.92% | 58,300 |
| Jan 15, 2026 | 1,084.00 | 1,092.00 | 1,082.00 | 1,082.00 | 1,063.42 | -0.28% | 66,600 |
| Jan 14, 2026 | 1,082.00 | 1,090.00 | 1,079.00 | 1,085.00 | 1,066.37 | 0.09% | 57,900 |
| Jan 13, 2026 | 1,087.00 | 1,091.00 | 1,078.00 | 1,084.00 | 1,065.39 | 0.18% | 87,600 |
| Jan 9, 2026 | 1,081.00 | 1,085.00 | 1,072.00 | 1,082.00 | 1,063.42 | 1.31% | 58,500 |
| Jan 8, 2026 | 1,085.00 | 1,087.00 | 1,061.00 | 1,068.00 | 1,049.66 | -1.57% | 90,500 |
| Jan 7, 2026 | 1,079.00 | 1,088.00 | 1,073.00 | 1,085.00 | 1,066.37 | 0.37% | 58,700 |
| Jan 6, 2026 | 1,078.00 | 1,089.00 | 1,075.00 | 1,081.00 | 1,062.44 | 0.84% | 101,100 |
| Jan 5, 2026 | 1,059.00 | 1,081.00 | 1,057.00 | 1,072.00 | 1,053.59 | 1.23% | 200,600 |
| Dec 30, 2025 | 1,060.00 | 1,068.00 | 1,055.00 | 1,059.00 | 1,040.82 | - | 48,000 |
| Dec 29, 2025 | 1,063.00 | 1,063.00 | 1,051.00 | 1,059.00 | 1,040.82 | 0.28% | 54,600 |
| Dec 26, 2025 | 1,059.00 | 1,067.00 | 1,050.00 | 1,056.00 | 1,037.87 | -0.56% | 62,800 |
| Dec 25, 2025 | 1,059.00 | 1,062.00 | 1,056.00 | 1,062.00 | 1,043.76 | 0.95% | 38,200 |
| Dec 24, 2025 | 1,059.00 | 1,064.00 | 1,052.00 | 1,052.00 | 1,033.94 | -0.57% | 36,100 |
| Dec 23, 2025 | 1,044.00 | 1,061.00 | 1,044.00 | 1,058.00 | 1,039.83 | 1.54% | 85,400 |
| Dec 22, 2025 | 1,053.00 | 1,053.00 | 1,035.00 | 1,042.00 | 1,024.11 | -1.04% | 75,300 |
| Dec 19, 2025 | 1,056.00 | 1,057.00 | 1,045.00 | 1,053.00 | 1,034.92 | 0.29% | 134,800 |
| Dec 18, 2025 | 1,034.00 | 1,055.00 | 1,027.00 | 1,050.00 | 1,031.97 | 2.24% | 129,500 |
| Dec 17, 2025 | 1,035.00 | 1,035.00 | 1,024.00 | 1,027.00 | 1,009.37 | -0.39% | 48,700 |
| Dec 16, 2025 | 1,023.00 | 1,033.00 | 1,021.00 | 1,031.00 | 1,013.30 | 0.78% | 52,600 |
| Dec 15, 2025 | 1,012.00 | 1,023.00 | 1,012.00 | 1,023.00 | 1,005.43 | 1.09% | 73,400 |
| Dec 12, 2025 | 1,018.00 | 1,019.00 | 1,008.00 | 1,012.00 | 994.62 | 0.70% | 58,500 |
| Dec 11, 2025 | 1,024.00 | 1,028.00 | 1,005.00 | 1,005.00 | 987.74 | -1.86% | 80,500 |
| Dec 10, 2025 | 1,009.00 | 1,034.00 | 1,009.00 | 1,024.00 | 1,006.42 | 1.59% | 151,700 |
| Dec 9, 2025 | 1,020.00 | 1,022.00 | 1,005.00 | 1,008.00 | 990.69 | -1.37% | 47,000 |
| Dec 8, 2025 | 1,027.00 | 1,027.00 | 1,013.00 | 1,022.00 | 1,004.45 | 0.29% | 49,000 |
| Dec 5, 2025 | 1,039.00 | 1,039.00 | 1,016.00 | 1,019.00 | 1,001.50 | -1.92% | 110,100 |
| Dec 4, 2025 | 1,032.00 | 1,039.00 | 1,027.00 | 1,039.00 | 1,021.16 | 0.97% | 63,000 |
| Dec 3, 2025 | 1,035.00 | 1,039.00 | 1,024.00 | 1,029.00 | 1,011.33 | -0.48% | 96,800 |
| Dec 2, 2025 | 1,031.00 | 1,037.00 | 1,026.00 | 1,034.00 | 1,016.25 | 0.58% | 72,600 |
| Dec 1, 2025 | 1,035.00 | 1,039.00 | 1,022.00 | 1,028.00 | 1,010.35 | 0.19% | 121,300 |