Fukutome Meat Packers, Ltd. (TYO:2291)
Japan
· Delayed Price · Currency is JPY 580.00
-8.00 (-1.36%)
Apr 30, 2026, 3:20 PM JST
Fukutome Meat Packers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 591.00 | 598.00 | 580.00 | 588.00 | 588.00 | -0.84% | 10,900 |
| Apr 27, 2026 | 594.00 | 597.00 | 592.00 | 593.00 | 593.00 | -0.17% | 1,900 |
| Apr 24, 2026 | 597.00 | 597.00 | 592.00 | 594.00 | 594.00 | -0.50% | 3,200 |
| Apr 23, 2026 | 597.00 | 597.00 | 596.00 | 597.00 | 597.00 | -0.50% | 5,400 |
| Apr 22, 2026 | 602.00 | 602.00 | 600.00 | 600.00 | 600.00 | -0.33% | 1,800 |
| Apr 21, 2026 | 603.00 | 603.00 | 600.00 | 602.00 | 602.00 | -0.17% | 1,100 |
| Apr 20, 2026 | 605.00 | 605.00 | 600.00 | 603.00 | 603.00 | -0.33% | 7,600 |
| Apr 17, 2026 | 602.00 | 605.00 | 602.00 | 605.00 | 605.00 | - | 1,100 |
| Apr 16, 2026 | 605.00 | 605.00 | 603.00 | 605.00 | 605.00 | - | 1,100 |
| Apr 15, 2026 | 605.00 | 605.00 | 603.00 | 605.00 | 605.00 | - | 1,100 |
| Apr 14, 2026 | 603.00 | 605.00 | 603.00 | 605.00 | 605.00 | - | 1,100 |
| Apr 13, 2026 | 605.00 | 605.00 | 603.00 | 605.00 | 605.00 | 0.33% | 1,000 |
| Apr 10, 2026 | 608.00 | 608.00 | 603.00 | 603.00 | 603.00 | -0.50% | 1,400 |
| Apr 9, 2026 | 606.00 | 608.00 | 603.00 | 606.00 | 606.00 | - | 1,700 |
| Apr 8, 2026 | 604.00 | 607.00 | 604.00 | 606.00 | 606.00 | - | 1,400 |
| Apr 7, 2026 | 605.00 | 610.00 | 602.00 | 606.00 | 606.00 | 0.17% | 7,300 |
| Apr 6, 2026 | 606.00 | 609.00 | 605.00 | 605.00 | 605.00 | -0.49% | 2,600 |
| Apr 3, 2026 | 606.00 | 609.00 | 606.00 | 608.00 | 608.00 | 0.33% | 1,400 |
| Apr 2, 2026 | 606.00 | 611.00 | 606.00 | 606.00 | 606.00 | - | 2,300 |
| Apr 1, 2026 | 606.00 | 612.00 | 605.00 | 606.00 | 606.00 | 0.17% | 1,700 |
| Mar 31, 2026 | 607.00 | 607.00 | 604.00 | 605.00 | 605.00 | 0.17% | 1,800 |
| Mar 30, 2026 | 611.00 | 611.00 | 602.00 | 604.00 | 604.00 | -1.15% | 3,200 |
| Mar 27, 2026 | 613.00 | 613.00 | 610.00 | 611.00 | 611.00 | - | 5,900 |
| Mar 26, 2026 | 612.00 | 613.00 | 611.00 | 611.00 | 611.00 | -0.33% | 7,200 |
| Mar 25, 2026 | 610.00 | 613.00 | 609.00 | 613.00 | 613.00 | 0.49% | 7,900 |
| Mar 24, 2026 | 611.00 | 611.00 | 610.00 | 610.00 | 610.00 | -0.33% | 1,600 |
| Mar 23, 2026 | 620.00 | 620.00 | 609.00 | 612.00 | 612.00 | -1.13% | 5,100 |
| Mar 19, 2026 | 616.00 | 620.00 | 616.00 | 619.00 | 619.00 | 0.49% | 1,800 |
| Mar 18, 2026 | 618.00 | 619.00 | 615.00 | 616.00 | 616.00 | -0.16% | 4,000 |
| Mar 17, 2026 | 619.00 | 619.00 | 617.00 | 617.00 | 617.00 | -0.16% | 1,300 |
| Mar 16, 2026 | 617.00 | 618.00 | 617.00 | 618.00 | 618.00 | 0.16% | 1,300 |
| Mar 13, 2026 | 619.00 | 620.00 | 615.00 | 617.00 | 617.00 | -1.59% | 3,600 |
| Mar 12, 2026 | 623.00 | 627.00 | 617.00 | 627.00 | 627.00 | 1.46% | 5,400 |
| Mar 11, 2026 | 617.00 | 627.00 | 614.00 | 618.00 | 618.00 | 0.49% | 4,500 |
| Mar 10, 2026 | 617.00 | 618.00 | 611.00 | 615.00 | 615.00 | -0.32% | 1,400 |
| 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 |