Pharma Foods International Co., Ltd. (TYO:2929)
Japan
· Delayed Price · Currency is JPY 572.00
-21.00 (-3.54%)
At close: Mar 9, 2026
TYO:2929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 574.00 | 574.00 | 560.00 | 573.00 | - | -3.37% | 207,700 |
| Mar 6, 2026 | 592.00 | 602.00 | 587.00 | 593.00 | 593.00 | -0.67% | 107,000 |
| Mar 5, 2026 | 600.00 | 606.00 | 595.00 | 597.00 | 597.00 | 2.75% | 188,200 |
| Mar 4, 2026 | 598.00 | 598.00 | 573.00 | 581.00 | 581.00 | -3.49% | 336,000 |
| Mar 3, 2026 | 623.00 | 624.00 | 602.00 | 602.00 | 602.00 | -3.53% | 259,700 |
| Mar 2, 2026 | 635.00 | 636.00 | 623.00 | 624.00 | 624.00 | -3.26% | 194,900 |
| Feb 27, 2026 | 641.00 | 645.00 | 636.00 | 645.00 | 645.00 | 1.90% | 123,600 |
| Feb 26, 2026 | 623.00 | 645.00 | 623.00 | 633.00 | 633.00 | 1.44% | 184,200 |
| Feb 25, 2026 | 625.00 | 633.00 | 623.00 | 624.00 | 624.00 | -0.16% | 169,700 |
| Feb 24, 2026 | 629.00 | 629.00 | 622.00 | 625.00 | 625.00 | -0.79% | 138,600 |
| Feb 20, 2026 | 630.00 | 634.00 | 624.00 | 630.00 | 630.00 | -0.16% | 177,300 |
| Feb 19, 2026 | 635.00 | 635.00 | 627.00 | 631.00 | 631.00 | -0.16% | 145,900 |
| Feb 18, 2026 | 635.00 | 636.00 | 628.00 | 632.00 | 632.00 | - | 163,600 |
| Feb 17, 2026 | 651.00 | 651.00 | 631.00 | 632.00 | 632.00 | -3.22% | 311,700 |
| Feb 16, 2026 | 657.00 | 662.00 | 651.00 | 653.00 | 653.00 | -0.61% | 111,600 |
| Feb 13, 2026 | 668.00 | 668.00 | 652.00 | 657.00 | 657.00 | -1.65% | 180,100 |
| Feb 12, 2026 | 670.00 | 674.00 | 667.00 | 668.00 | 668.00 | -0.74% | 127,800 |
| Feb 10, 2026 | 663.00 | 676.00 | 663.00 | 673.00 | 673.00 | 1.20% | 104,100 |
| Feb 9, 2026 | 670.00 | 674.00 | 661.00 | 665.00 | 665.00 | 0.30% | 80,100 |
| Feb 6, 2026 | 665.00 | 677.00 | 650.00 | 663.00 | 663.00 | -1.19% | 374,300 |
| Feb 5, 2026 | 670.00 | 678.00 | 668.00 | 671.00 | 671.00 | 0.60% | 156,000 |
| Feb 4, 2026 | 657.00 | 670.00 | 653.00 | 667.00 | 667.00 | 1.21% | 144,600 |
| Feb 3, 2026 | 650.00 | 664.00 | 648.00 | 659.00 | 659.00 | 1.85% | 156,300 |
| Feb 2, 2026 | 667.00 | 668.00 | 641.00 | 647.00 | 647.00 | -3.58% | 511,500 |
| Jan 30, 2026 | 665.00 | 675.00 | 660.00 | 671.00 | 671.00 | 0.15% | 146,200 |
| Jan 29, 2026 | 658.00 | 670.00 | 651.00 | 670.00 | 670.00 | 0.30% | 253,500 |
| Jan 28, 2026 | 668.00 | 672.00 | 665.00 | 668.00 | 655.52 | -0.60% | 236,100 |
| Jan 27, 2026 | 670.00 | 674.00 | 666.00 | 672.00 | 659.44 | 0.30% | 112,200 |
| Jan 26, 2026 | 682.00 | 682.00 | 669.00 | 670.00 | 657.48 | -2.62% | 268,700 |
| Jan 23, 2026 | 688.00 | 690.00 | 682.00 | 688.00 | 675.14 | 0.88% | 89,000 |
| Jan 22, 2026 | 679.00 | 687.00 | 679.00 | 682.00 | 669.26 | 0.74% | 83,700 |
| Jan 21, 2026 | 683.00 | 684.00 | 675.00 | 677.00 | 664.35 | -1.60% | 164,200 |
| Jan 20, 2026 | 689.00 | 695.00 | 683.00 | 688.00 | 675.14 | -0.15% | 107,600 |
| Jan 19, 2026 | 691.00 | 693.00 | 684.00 | 689.00 | 676.13 | -0.14% | 95,800 |
| Jan 16, 2026 | 702.00 | 703.00 | 682.00 | 690.00 | 677.11 | -1.43% | 147,500 |
| Jan 15, 2026 | 686.00 | 701.00 | 685.00 | 700.00 | 686.92 | 1.74% | 182,700 |
| Jan 14, 2026 | 688.00 | 695.00 | 688.00 | 688.00 | 675.14 | - | 165,000 |
| Jan 13, 2026 | 690.00 | 694.00 | 683.00 | 688.00 | 675.14 | 0.73% | 190,600 |
| Jan 9, 2026 | 692.00 | 698.00 | 680.00 | 683.00 | 670.24 | -1.59% | 168,600 |
| Jan 8, 2026 | 697.00 | 702.00 | 693.00 | 694.00 | 681.03 | -0.14% | 113,800 |
| Jan 7, 2026 | 681.00 | 707.00 | 680.00 | 695.00 | 682.01 | 1.02% | 241,400 |
| Jan 6, 2026 | 671.00 | 688.00 | 666.00 | 688.00 | 675.14 | 3.30% | 249,700 |
| Jan 5, 2026 | 680.00 | 681.00 | 665.00 | 666.00 | 653.56 | -1.91% | 251,000 |
| Dec 30, 2025 | 681.00 | 684.00 | 678.00 | 679.00 | 666.31 | -0.59% | 132,000 |
| Dec 29, 2025 | 682.00 | 688.00 | 677.00 | 683.00 | 670.24 | - | 245,400 |
| Dec 26, 2025 | 686.00 | 691.00 | 679.00 | 683.00 | 670.24 | -1.30% | 259,200 |
| Dec 25, 2025 | 680.00 | 692.00 | 679.00 | 692.00 | 679.07 | 2.52% | 251,400 |
| Dec 24, 2025 | 681.00 | 684.00 | 673.00 | 675.00 | 662.39 | -1.46% | 225,000 |
| Dec 23, 2025 | 692.00 | 703.00 | 682.00 | 685.00 | 672.20 | -1.44% | 228,200 |
| Dec 22, 2025 | 700.00 | 704.00 | 690.00 | 695.00 | 682.01 | -0.71% | 253,900 |
| Dec 19, 2025 | 678.00 | 700.00 | 677.00 | 700.00 | 686.92 | 3.24% | 226,600 |
| Dec 18, 2025 | 668.00 | 680.00 | 665.00 | 678.00 | 665.33 | 1.80% | 180,600 |
| Dec 17, 2025 | 683.00 | 689.00 | 662.00 | 666.00 | 653.56 | -3.48% | 287,800 |
| Dec 16, 2025 | 658.00 | 697.00 | 657.00 | 690.00 | 677.11 | 4.55% | 463,700 |
| Dec 15, 2025 | 669.00 | 686.00 | 657.00 | 660.00 | 647.67 | -1.79% | 408,500 |
| Dec 12, 2025 | 690.00 | 700.00 | 665.00 | 672.00 | 659.44 | -2.04% | 460,500 |
| Dec 11, 2025 | 733.00 | 738.00 | 678.00 | 686.00 | 673.18 | -7.05% | 725,600 |
| Dec 10, 2025 | 736.00 | 745.00 | 733.00 | 738.00 | 724.21 | -0.40% | 180,800 |
| Dec 9, 2025 | 739.00 | 745.00 | 736.00 | 741.00 | 727.15 | -0.27% | 196,000 |
| Dec 8, 2025 | 746.00 | 753.00 | 739.00 | 743.00 | 729.12 | -0.80% | 170,500 |
| Dec 5, 2025 | 748.00 | 764.00 | 747.00 | 749.00 | 735.01 | -0.27% | 145,800 |
| Dec 4, 2025 | 746.00 | 763.00 | 746.00 | 751.00 | 736.97 | 0.13% | 170,000 |
| Dec 3, 2025 | 741.00 | 759.00 | 741.00 | 750.00 | 735.99 | 1.08% | 215,600 |
| Dec 2, 2025 | 751.00 | 756.00 | 741.00 | 742.00 | 728.14 | -0.93% | 220,200 |
| Dec 1, 2025 | 780.00 | 780.00 | 746.00 | 749.00 | 735.01 | -4.59% | 374,200 |
| Nov 28, 2025 | 779.00 | 789.00 | 778.00 | 785.00 | 770.33 | 0.51% | 110,900 |
| Nov 27, 2025 | 796.00 | 798.00 | 780.00 | 781.00 | 766.41 | -2.01% | 242,500 |
| Nov 26, 2025 | 798.00 | 802.00 | 795.00 | 797.00 | 782.11 | -0.38% | 107,500 |
| Nov 25, 2025 | 809.00 | 809.00 | 798.00 | 800.00 | 785.05 | -0.50% | 90,700 |
| Nov 21, 2025 | 797.00 | 812.00 | 797.00 | 804.00 | 788.98 | 1.13% | 107,300 |
| Nov 20, 2025 | 796.00 | 813.00 | 792.00 | 795.00 | 780.15 | 0.76% | 252,300 |
| Nov 19, 2025 | 788.00 | 799.00 | 788.00 | 789.00 | 774.26 | 0.13% | 101,400 |
| Nov 18, 2025 | 801.00 | 801.00 | 786.00 | 788.00 | 773.28 | -1.50% | 128,900 |
| Nov 17, 2025 | 802.00 | 807.00 | 798.00 | 800.00 | 785.05 | -0.12% | 80,900 |
| Nov 14, 2025 | 807.00 | 811.00 | 801.00 | 801.00 | 786.03 | -0.99% | 72,300 |
| Nov 13, 2025 | 819.00 | 823.00 | 807.00 | 809.00 | 793.88 | -0.98% | 135,600 |
| Nov 12, 2025 | 810.00 | 826.00 | 807.00 | 817.00 | 801.73 | 1.36% | 140,300 |
| Nov 11, 2025 | 813.00 | 813.00 | 798.00 | 806.00 | 790.94 | -0.62% | 91,800 |
| Nov 10, 2025 | 800.00 | 816.00 | 799.00 | 811.00 | 795.85 | 1.25% | 118,700 |
| Nov 7, 2025 | 793.00 | 802.00 | 791.00 | 801.00 | 786.03 | 1.01% | 56,700 |
| Nov 6, 2025 | 795.00 | 801.00 | 792.00 | 793.00 | 778.18 | -0.25% | 61,600 |
| Nov 5, 2025 | 808.00 | 811.00 | 789.00 | 795.00 | 780.15 | -2.33% | 181,300 |
| Nov 4, 2025 | 795.00 | 824.00 | 793.00 | 814.00 | 798.79 | 2.26% | 209,700 |
| Oct 31, 2025 | 800.00 | 809.00 | 792.00 | 796.00 | 781.13 | -0.50% | 81,500 |
| Oct 30, 2025 | 793.00 | 804.00 | 792.00 | 800.00 | 785.05 | 0.76% | 126,400 |
| Oct 29, 2025 | 805.00 | 805.00 | 791.00 | 794.00 | 779.16 | -1.37% | 125,400 |
| Oct 28, 2025 | 829.00 | 829.00 | 805.00 | 805.00 | 789.96 | -3.48% | 130,200 |
| Oct 27, 2025 | 830.00 | 840.00 | 828.00 | 834.00 | 818.42 | 1.21% | 95,000 |
| Oct 24, 2025 | 830.00 | 836.00 | 822.00 | 824.00 | 808.60 | -0.36% | 103,100 |
| Oct 23, 2025 | 831.00 | 836.00 | 824.00 | 827.00 | 811.55 | -0.12% | 64,400 |
| Oct 22, 2025 | 822.00 | 832.00 | 822.00 | 828.00 | 812.53 | 0.98% | 96,200 |
| Oct 21, 2025 | 823.00 | 830.00 | 820.00 | 820.00 | 804.68 | -0.36% | 134,700 |
| Oct 20, 2025 | 810.00 | 823.00 | 807.00 | 823.00 | 807.62 | 3.13% | 133,900 |
| Oct 17, 2025 | 810.00 | 810.00 | 793.00 | 798.00 | 783.09 | -1.60% | 105,300 |
| Oct 16, 2025 | 808.00 | 813.00 | 802.00 | 811.00 | 795.85 | 0.50% | 86,700 |
| Oct 15, 2025 | 794.00 | 809.00 | 794.00 | 807.00 | 791.92 | 1.89% | 100,400 |
| Oct 14, 2025 | 796.00 | 802.00 | 787.00 | 792.00 | 777.20 | -1.61% | 191,800 |
| Oct 10, 2025 | 807.00 | 813.00 | 801.00 | 805.00 | 789.96 | -0.86% | 115,800 |
| Oct 9, 2025 | 808.00 | 815.00 | 805.00 | 812.00 | 796.83 | 0.50% | 90,700 |
| Oct 8, 2025 | 822.00 | 824.00 | 808.00 | 808.00 | 792.90 | -1.34% | 103,200 |