Fukutome Meat Packers, Ltd. (TYO:2291)
Japan
· Delayed Price · Currency is JPY 615.00
-2.00 (-0.32%)
Mar 10, 2026, 3:30 PM JST
Fukutome Meat Packers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 617.00 | 618.00 | 611.00 | 615.00 | 615.00 | -0.32% | 1,300 |
| Mar 9, 2026 | 611.00 | 617.00 | 605.00 | 617.00 | 617.00 | 0.65% | 5,300 |
| Mar 6, 2026 | 611.00 | 620.00 | 611.00 | 613.00 | 613.00 | 0.49% | 2,400 |
| Mar 5, 2026 | 617.00 | 627.00 | 610.00 | 610.00 | 610.00 | -0.97% | 3,200 |
| Mar 4, 2026 | 615.00 | 628.00 | 615.00 | 616.00 | 616.00 | -2.38% | 5,900 |
| Mar 3, 2026 | 623.00 | 631.00 | 617.00 | 631.00 | 631.00 | 1.28% | 2,800 |
| Mar 2, 2026 | 627.00 | 628.00 | 620.00 | 623.00 | 623.00 | -0.48% | 4,100 |
| Feb 27, 2026 | 615.00 | 635.00 | 615.00 | 626.00 | 626.00 | 1.13% | 8,300 |
| Feb 26, 2026 | 621.00 | 622.00 | 615.00 | 619.00 | 619.00 | -0.48% | 8,200 |
| Feb 25, 2026 | 629.00 | 629.00 | 621.00 | 622.00 | 622.00 | -1.27% | 3,800 |
| Feb 24, 2026 | 633.00 | 634.00 | 628.00 | 630.00 | 630.00 | -0.47% | 4,300 |
| Feb 20, 2026 | 636.00 | 636.00 | 633.00 | 633.00 | 633.00 | -0.16% | 7,000 |
| Feb 19, 2026 | 634.00 | 636.00 | 634.00 | 634.00 | 634.00 | 0.32% | 1,900 |
| Feb 18, 2026 | 638.00 | 638.00 | 631.00 | 632.00 | 632.00 | -0.94% | 2,900 |
| Feb 17, 2026 | 641.00 | 641.00 | 633.00 | 638.00 | 638.00 | -0.78% | 3,500 |
| Feb 16, 2026 | 641.00 | 643.00 | 632.00 | 643.00 | 643.00 | 0.31% | 4,600 |
| Feb 13, 2026 | 639.00 | 641.00 | 615.00 | 641.00 | 641.00 | - | 10,600 |
| Feb 12, 2026 | 618.00 | 641.00 | 618.00 | 641.00 | 641.00 | 2.07% | 13,300 |
| Feb 10, 2026 | 632.00 | 632.00 | 628.00 | 628.00 | 628.00 | -0.32% | 2,900 |
| Feb 9, 2026 | 634.00 | 634.00 | 626.00 | 630.00 | 630.00 | - | 2,500 |
| Feb 6, 2026 | 630.00 | 640.00 | 625.00 | 630.00 | 630.00 | -0.63% | 4,500 |
| Feb 5, 2026 | 637.00 | 639.00 | 632.00 | 634.00 | 634.00 | 0.32% | 1,900 |
| Feb 4, 2026 | 628.00 | 632.00 | 625.00 | 632.00 | 632.00 | 0.96% | 1,900 |
| Feb 3, 2026 | 632.00 | 632.00 | 624.00 | 626.00 | 626.00 | -1.88% | 7,000 |
| Feb 2, 2026 | 630.00 | 654.00 | 625.00 | 638.00 | 638.00 | 0.95% | 6,800 |
| Jan 30, 2026 | 644.00 | 644.00 | 632.00 | 632.00 | 632.00 | -1.86% | 4,500 |
| Jan 29, 2026 | 638.00 | 644.00 | 630.00 | 644.00 | 644.00 | 0.63% | 3,600 |
| Jan 28, 2026 | 643.00 | 643.00 | 636.00 | 640.00 | 640.00 | -0.62% | 1,000 |
| Jan 27, 2026 | 641.00 | 645.00 | 636.00 | 644.00 | 644.00 | 0.47% | 2,600 |
| Jan 26, 2026 | 641.00 | 643.00 | 640.00 | 641.00 | 641.00 | -0.31% | 3,300 |
| Jan 23, 2026 | 647.00 | 647.00 | 643.00 | 643.00 | 643.00 | -0.62% | 3,300 |
| Jan 22, 2026 | 654.00 | 657.00 | 647.00 | 647.00 | 647.00 | -1.82% | 3,700 |
| Jan 21, 2026 | 675.00 | 675.00 | 644.00 | 659.00 | 659.00 | -2.66% | 13,000 |
| Jan 20, 2026 | 682.00 | 682.00 | 672.00 | 677.00 | 677.00 | -0.15% | 9,700 |
| Jan 19, 2026 | 669.00 | 678.00 | 651.00 | 678.00 | 678.00 | 1.80% | 15,500 |
| Jan 16, 2026 | 660.00 | 666.00 | 659.00 | 666.00 | 666.00 | 1.68% | 25,800 |
| Jan 15, 2026 | 638.00 | 658.00 | 638.00 | 655.00 | 655.00 | 2.83% | 15,000 |
| Jan 14, 2026 | 634.00 | 638.00 | 634.00 | 637.00 | 637.00 | -0.31% | 5,100 |
| Jan 13, 2026 | 634.00 | 646.00 | 634.00 | 639.00 | 639.00 | 0.95% | 9,100 |
| Jan 9, 2026 | 630.00 | 639.00 | 626.00 | 633.00 | 633.00 | 0.48% | 4,200 |
| Jan 8, 2026 | 626.00 | 630.00 | 620.00 | 630.00 | 630.00 | 0.80% | 6,200 |
| Jan 7, 2026 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | -3.40% | 9,000 |
| Jan 6, 2026 | 608.00 | 684.00 | 605.00 | 647.00 | 647.00 | 4.69% | 115,100 |
| Jan 5, 2026 | 608.00 | 618.00 | 600.00 | 618.00 | 618.00 | 0.98% | 10,700 |
| Dec 30, 2025 | 624.00 | 625.00 | 602.00 | 612.00 | 612.00 | -3.47% | 15,100 |
| Dec 29, 2025 | 599.00 | 634.00 | 597.00 | 634.00 | 634.00 | 7.64% | 53,400 |
| Dec 26, 2025 | 596.00 | 597.00 | 581.00 | 589.00 | 589.00 | -1.01% | 33,900 |
| Dec 25, 2025 | 604.00 | 604.00 | 594.00 | 595.00 | 595.00 | -1.49% | 20,600 |
| Dec 24, 2025 | 604.00 | 604.00 | 601.00 | 604.00 | 604.00 | -0.66% | 4,300 |
| Dec 23, 2025 | 601.00 | 608.00 | 601.00 | 608.00 | 608.00 | 0.33% | 8,700 |
| Dec 22, 2025 | 606.00 | 606.00 | 600.00 | 606.00 | 606.00 | - | 13,900 |
| Dec 19, 2025 | 607.00 | 608.00 | 605.00 | 606.00 | 606.00 | -0.16% | 9,800 |
| Dec 18, 2025 | 607.00 | 607.00 | 603.00 | 607.00 | 607.00 | -0.16% | 2,700 |
| Dec 17, 2025 | 606.00 | 609.00 | 605.00 | 608.00 | 608.00 | -0.16% | 3,400 |
| Dec 16, 2025 | 605.00 | 609.00 | 604.00 | 609.00 | 609.00 | -0.16% | 4,600 |
| Dec 15, 2025 | 608.00 | 610.00 | 604.00 | 610.00 | 610.00 | - | 4,600 |
| Dec 12, 2025 | 606.00 | 610.00 | 606.00 | 610.00 | 610.00 | 0.83% | 4,800 |
| Dec 11, 2025 | 606.00 | 613.00 | 605.00 | 605.00 | 605.00 | - | 5,700 |
| Dec 10, 2025 | 608.00 | 611.00 | 605.00 | 605.00 | 605.00 | -0.49% | 5,400 |
| Dec 9, 2025 | 606.00 | 611.00 | 606.00 | 608.00 | 608.00 | 0.16% | 2,600 |
| Dec 8, 2025 | 602.00 | 612.00 | 602.00 | 607.00 | 607.00 | 0.33% | 10,700 |
| Dec 5, 2025 | 602.00 | 606.00 | 602.00 | 605.00 | 605.00 | 0.33% | 2,500 |
| Dec 4, 2025 | 603.00 | 610.00 | 603.00 | 603.00 | 603.00 | 0.17% | 4,700 |
| Dec 3, 2025 | 612.00 | 612.00 | 601.00 | 602.00 | 602.00 | -1.79% | 7,200 |
| Dec 2, 2025 | 617.00 | 617.00 | 609.00 | 613.00 | 613.00 | -0.65% | 5,900 |
| Dec 1, 2025 | 629.00 | 630.00 | 613.00 | 617.00 | 617.00 | -1.75% | 20,500 |
| Nov 28, 2025 | 612.00 | 635.00 | 612.00 | 628.00 | 628.00 | 2.11% | 4,800 |
| Nov 27, 2025 | 610.00 | 628.00 | 610.00 | 615.00 | 615.00 | 0.65% | 6,100 |
| Nov 26, 2025 | 598.00 | 634.00 | 598.00 | 611.00 | 611.00 | 0.49% | 26,000 |
| Nov 25, 2025 | 593.00 | 629.00 | 593.00 | 608.00 | 608.00 | 2.36% | 20,400 |
| Nov 21, 2025 | 589.00 | 598.00 | 588.00 | 594.00 | 594.00 | -0.34% | 13,600 |
| Nov 20, 2025 | 592.00 | 609.00 | 582.00 | 596.00 | 596.00 | 0.85% | 28,600 |
| Nov 19, 2025 | 605.00 | 607.00 | 581.00 | 591.00 | 591.00 | -2.96% | 28,600 |
| Nov 18, 2025 | 606.00 | 613.00 | 605.00 | 609.00 | 609.00 | -0.65% | 9,700 |
| Nov 17, 2025 | 623.00 | 623.00 | 607.00 | 613.00 | 613.00 | -1.92% | 27,100 |
| Nov 14, 2025 | 623.00 | 635.00 | 621.00 | 625.00 | 625.00 | -0.48% | 19,900 |
| Nov 13, 2025 | 635.00 | 636.00 | 620.00 | 628.00 | 628.00 | -1.57% | 30,100 |
| Nov 12, 2025 | 642.00 | 648.00 | 638.00 | 638.00 | 638.00 | -1.85% | 7,400 |
| Nov 11, 2025 | 641.00 | 666.00 | 635.00 | 650.00 | 650.00 | 0.78% | 22,400 |
| Nov 10, 2025 | 652.00 | 653.00 | 643.00 | 645.00 | 645.00 | -1.38% | 14,600 |
| Nov 7, 2025 | 666.00 | 685.00 | 653.00 | 654.00 | 654.00 | -3.25% | 14,000 |
| Nov 6, 2025 | 688.00 | 705.00 | 674.00 | 676.00 | 676.00 | -3.15% | 53,800 |
| Nov 5, 2025 | 651.00 | 709.00 | 617.00 | 698.00 | 698.00 | 7.06% | 504,600 |
| Nov 4, 2025 | 667.00 | 674.00 | 650.00 | 652.00 | 652.00 | -3.55% | 20,500 |
| Oct 31, 2025 | 679.00 | 682.00 | 664.00 | 676.00 | 676.00 | -1.89% | 21,100 |
| Oct 30, 2025 | 681.00 | 695.00 | 680.00 | 689.00 | 689.00 | -1.57% | 22,300 |
| Oct 29, 2025 | 736.00 | 740.00 | 695.00 | 700.00 | 700.00 | -5.53% | 33,700 |
| Oct 28, 2025 | 774.00 | 780.00 | 741.00 | 741.00 | 741.00 | -5.48% | 35,600 |
| Oct 27, 2025 | 791.00 | 795.00 | 784.00 | 784.00 | 784.00 | -1.63% | 16,600 |
| Oct 24, 2025 | 799.00 | 800.00 | 794.00 | 797.00 | 797.00 | -0.38% | 10,800 |
| Oct 23, 2025 | 800.00 | 803.00 | 800.00 | 800.00 | 800.00 | - | 14,400 |
| Oct 22, 2025 | 811.00 | 812.00 | 800.00 | 800.00 | 800.00 | -1.36% | 24,300 |
| Oct 21, 2025 | 822.00 | 823.00 | 811.00 | 811.00 | 811.00 | -1.46% | 19,900 |
| Oct 20, 2025 | 826.00 | 829.00 | 823.00 | 823.00 | 823.00 | - | 8,700 |
| Oct 17, 2025 | 825.00 | 826.00 | 823.00 | 823.00 | 823.00 | -0.48% | 5,600 |
| Oct 16, 2025 | 826.00 | 830.00 | 824.00 | 827.00 | 827.00 | 0.12% | 6,800 |
| Oct 15, 2025 | 825.00 | 828.00 | 825.00 | 826.00 | 826.00 | 0.12% | 4,300 |
| Oct 14, 2025 | 825.00 | 828.00 | 824.00 | 825.00 | 825.00 | -0.48% | 8,600 |
| Oct 10, 2025 | 828.00 | 831.00 | 823.00 | 829.00 | 829.00 | 0.73% | 13,200 |
| Oct 9, 2025 | 822.00 | 832.00 | 822.00 | 823.00 | 823.00 | - | 20,900 |