Pharma Foods International Co., Ltd. (TYO:2929)
Japan
· Delayed Price · Currency is JPY 646.00
-4.00 (-0.62%)
Apr 28, 2026, 3:30 PM JST
TYO:2929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 654.00 | 658.00 | 646.00 | 646.00 | 646.00 | -0.62% | 246,700 |
| Apr 27, 2026 | 650.00 | 654.00 | 646.00 | 650.00 | 650.00 | -0.46% | 118,800 |
| Apr 24, 2026 | 657.00 | 663.00 | 651.00 | 653.00 | 653.00 | -0.76% | 160,000 |
| Apr 23, 2026 | 666.00 | 671.00 | 656.00 | 658.00 | 658.00 | -1.20% | 207,700 |
| Apr 22, 2026 | 666.00 | 670.00 | 663.00 | 666.00 | 666.00 | -0.30% | 140,400 |
| Apr 21, 2026 | 683.00 | 684.00 | 667.00 | 668.00 | 668.00 | -1.18% | 112,400 |
| Apr 20, 2026 | 676.00 | 688.00 | 671.00 | 676.00 | 676.00 | 0.75% | 108,200 |
| Apr 17, 2026 | 670.00 | 679.00 | 670.00 | 671.00 | 671.00 | -0.74% | 101,200 |
| Apr 16, 2026 | 675.00 | 683.00 | 668.00 | 676.00 | 676.00 | 0.30% | 231,100 |
| Apr 15, 2026 | 700.00 | 712.00 | 665.00 | 674.00 | 674.00 | -3.30% | 370,500 |
| Apr 14, 2026 | 707.00 | 716.00 | 697.00 | 697.00 | 697.00 | -1.41% | 162,700 |
| Apr 13, 2026 | 698.00 | 724.00 | 696.00 | 707.00 | 707.00 | 2.17% | 252,600 |
| Apr 10, 2026 | 719.00 | 721.00 | 692.00 | 692.00 | 692.00 | -3.08% | 251,400 |
| Apr 9, 2026 | 718.00 | 735.00 | 713.00 | 714.00 | 714.00 | -0.70% | 200,300 |
| Apr 8, 2026 | 724.00 | 726.00 | 709.00 | 719.00 | 719.00 | 1.13% | 239,800 |
| Apr 7, 2026 | 721.00 | 725.00 | 703.00 | 711.00 | 711.00 | -1.25% | 170,300 |
| Apr 6, 2026 | 707.00 | 741.00 | 707.00 | 720.00 | 720.00 | 2.56% | 628,200 |
| Apr 3, 2026 | 690.00 | 710.00 | 690.00 | 702.00 | 702.00 | 2.78% | 183,100 |
| Apr 2, 2026 | 695.00 | 714.00 | 678.00 | 683.00 | 683.00 | -1.87% | 271,500 |
| Apr 1, 2026 | 675.00 | 699.00 | 675.00 | 696.00 | 696.00 | 4.66% | 282,900 |
| Mar 31, 2026 | 662.00 | 677.00 | 651.00 | 665.00 | 665.00 | 0.45% | 265,300 |
| Mar 30, 2026 | 678.00 | 683.00 | 659.00 | 662.00 | 662.00 | -5.83% | 399,100 |
| Mar 27, 2026 | 687.00 | 710.00 | 685.00 | 703.00 | 703.00 | 2.93% | 369,600 |
| Mar 26, 2026 | 694.00 | 702.00 | 676.00 | 683.00 | 683.00 | -2.43% | 381,500 |
| Mar 25, 2026 | 685.00 | 707.00 | 683.00 | 700.00 | 700.00 | 3.70% | 537,300 |
| Mar 24, 2026 | 663.00 | 688.00 | 658.00 | 675.00 | 675.00 | 4.17% | 431,700 |
| Mar 23, 2026 | 640.00 | 664.00 | 634.00 | 648.00 | 648.00 | -2.99% | 508,800 |
| Mar 19, 2026 | 703.00 | 703.00 | 665.00 | 668.00 | 668.00 | -4.98% | 1,257,100 |
| Mar 18, 2026 | 675.00 | 704.00 | 674.00 | 703.00 | 703.00 | 4.15% | 720,900 |
| Mar 17, 2026 | 682.00 | 691.00 | 653.00 | 675.00 | 675.00 | 0.45% | 951,400 |
| Mar 16, 2026 | 619.00 | 673.00 | 608.00 | 672.00 | 672.00 | 8.56% | 1,204,800 |
| Mar 13, 2026 | 568.00 | 627.00 | 568.00 | 619.00 | 619.00 | 7.09% | 984,200 |
| Mar 12, 2026 | 589.00 | 590.00 | 573.00 | 578.00 | 578.00 | -2.20% | 193,000 |
| Mar 11, 2026 | 596.00 | 600.00 | 591.00 | 591.00 | 591.00 | -0.84% | 95,600 |
| Mar 10, 2026 | 581.00 | 596.00 | 580.00 | 596.00 | 596.00 | 4.20% | 137,800 |
| Mar 9, 2026 | 574.00 | 574.00 | 560.00 | 572.00 | 572.00 | -3.54% | 229,800 |
| 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 |