Feedforce Group Inc. (TYO:7068)
Japan
· Delayed Price · Currency is JPY 605.00
-4.00 (-0.66%)
Mar 10, 2026, 3:24 PM JST
Feedforce Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 611.00 | 611.00 | 589.00 | 593.00 | - | -2.63% | 47,900 |
| Mar 9, 2026 | 609.00 | 615.00 | 596.00 | 609.00 | 609.00 | -1.62% | 84,900 |
| Mar 6, 2026 | 609.00 | 620.00 | 601.00 | 619.00 | 619.00 | 1.64% | 38,400 |
| Mar 5, 2026 | 606.00 | 620.00 | 606.00 | 609.00 | 609.00 | 2.70% | 53,600 |
| Mar 4, 2026 | 593.00 | 600.00 | 585.00 | 593.00 | 593.00 | -2.31% | 75,800 |
| Mar 3, 2026 | 622.00 | 624.00 | 607.00 | 607.00 | 607.00 | -2.25% | 44,600 |
| Mar 2, 2026 | 632.00 | 632.00 | 616.00 | 621.00 | 621.00 | -2.20% | 41,900 |
| Feb 27, 2026 | 614.00 | 635.00 | 614.00 | 635.00 | 635.00 | 4.44% | 104,900 |
| Feb 26, 2026 | 595.00 | 622.00 | 595.00 | 608.00 | 608.00 | 3.58% | 113,100 |
| Feb 25, 2026 | 572.00 | 590.00 | 572.00 | 587.00 | 587.00 | 1.91% | 56,000 |
| Feb 24, 2026 | 604.00 | 605.00 | 575.00 | 576.00 | 576.00 | -7.10% | 173,300 |
| Feb 20, 2026 | 617.00 | 622.00 | 613.00 | 620.00 | 620.00 | 0.32% | 57,900 |
| Feb 19, 2026 | 615.00 | 621.00 | 609.00 | 618.00 | 618.00 | 1.31% | 51,200 |
| Feb 18, 2026 | 632.00 | 635.00 | 609.00 | 610.00 | 610.00 | -3.63% | 104,600 |
| Feb 17, 2026 | 632.00 | 637.00 | 631.00 | 633.00 | 633.00 | 0.16% | 17,800 |
| Feb 16, 2026 | 635.00 | 637.00 | 630.00 | 632.00 | 632.00 | -0.47% | 22,500 |
| Feb 13, 2026 | 638.00 | 645.00 | 630.00 | 635.00 | 635.00 | -1.24% | 53,000 |
| Feb 12, 2026 | 658.00 | 658.00 | 642.00 | 643.00 | 643.00 | -2.13% | 32,100 |
| Feb 10, 2026 | 638.00 | 657.00 | 638.00 | 657.00 | 657.00 | 3.30% | 78,700 |
| Feb 9, 2026 | 639.00 | 644.00 | 633.00 | 636.00 | 636.00 | 0.79% | 78,300 |
| Feb 6, 2026 | 632.00 | 634.00 | 628.00 | 631.00 | 631.00 | -0.32% | 73,800 |
| Feb 5, 2026 | 634.00 | 641.00 | 631.00 | 633.00 | 633.00 | - | 59,800 |
| Feb 4, 2026 | 640.00 | 640.00 | 631.00 | 633.00 | 633.00 | -0.47% | 74,500 |
| Feb 3, 2026 | 638.00 | 644.00 | 632.00 | 636.00 | 636.00 | -0.31% | 57,300 |
| Feb 2, 2026 | 640.00 | 646.00 | 632.00 | 638.00 | 638.00 | -0.31% | 70,000 |
| Jan 30, 2026 | 633.00 | 643.00 | 630.00 | 640.00 | 640.00 | 0.79% | 76,800 |
| Jan 29, 2026 | 636.00 | 646.00 | 631.00 | 635.00 | 635.00 | -0.63% | 76,800 |
| Jan 28, 2026 | 635.00 | 641.00 | 630.00 | 639.00 | 639.00 | 0.16% | 74,300 |
| Jan 27, 2026 | 638.00 | 639.00 | 628.00 | 638.00 | 638.00 | 0.63% | 41,900 |
| Jan 26, 2026 | 643.00 | 648.00 | 632.00 | 634.00 | 634.00 | -2.01% | 68,300 |
| Jan 23, 2026 | 644.00 | 654.00 | 643.00 | 647.00 | 647.00 | 0.15% | 55,200 |
| Jan 22, 2026 | 648.00 | 650.00 | 641.00 | 646.00 | 646.00 | -0.15% | 65,900 |
| Jan 21, 2026 | 648.00 | 652.00 | 643.00 | 647.00 | 647.00 | -1.67% | 76,400 |
| Jan 20, 2026 | 670.00 | 670.00 | 658.00 | 658.00 | 658.00 | -2.23% | 57,900 |
| Jan 19, 2026 | 671.00 | 675.00 | 665.00 | 673.00 | 673.00 | -0.15% | 37,400 |
| Jan 16, 2026 | 684.00 | 684.00 | 665.00 | 674.00 | 674.00 | -1.46% | 58,000 |
| Jan 15, 2026 | 657.00 | 684.00 | 657.00 | 684.00 | 684.00 | 3.32% | 121,700 |
| Jan 14, 2026 | 666.00 | 671.00 | 660.00 | 662.00 | 662.00 | -0.75% | 73,400 |
| Jan 13, 2026 | 680.00 | 680.00 | 655.00 | 667.00 | 667.00 | -1.48% | 116,600 |
| Jan 9, 2026 | 672.00 | 684.00 | 670.00 | 677.00 | 677.00 | 0.15% | 74,700 |
| Jan 8, 2026 | 669.00 | 678.00 | 666.00 | 676.00 | 676.00 | 0.90% | 101,400 |
| Jan 7, 2026 | 654.00 | 671.00 | 643.00 | 670.00 | 670.00 | 2.60% | 117,300 |
| Jan 6, 2026 | 655.00 | 665.00 | 649.00 | 653.00 | 653.00 | 0.46% | 123,000 |
| Jan 5, 2026 | 683.00 | 686.00 | 648.00 | 650.00 | 650.00 | -4.41% | 265,400 |
| Dec 30, 2025 | 690.00 | 690.00 | 662.00 | 680.00 | 680.00 | -2.44% | 227,500 |
| Dec 29, 2025 | 700.00 | 715.00 | 688.00 | 697.00 | 697.00 | 2.20% | 266,000 |
| Dec 26, 2025 | 684.00 | 695.00 | 660.00 | 682.00 | 682.00 | -10.50% | 765,100 |
| Dec 25, 2025 | 760.00 | 765.00 | 740.00 | 762.00 | 762.00 | 0.79% | 233,600 |
| Dec 24, 2025 | 789.00 | 789.00 | 750.00 | 756.00 | 756.00 | -3.82% | 215,500 |
| Dec 23, 2025 | 781.00 | 810.00 | 779.00 | 786.00 | 786.00 | 1.55% | 136,500 |
| Dec 22, 2025 | 785.00 | 796.00 | 772.00 | 774.00 | 774.00 | 0.52% | 124,000 |
| Dec 19, 2025 | 752.00 | 780.00 | 749.00 | 770.00 | 770.00 | 5.34% | 151,200 |
| Dec 18, 2025 | 715.00 | 737.00 | 707.00 | 731.00 | 731.00 | 4.28% | 161,600 |
| Dec 17, 2025 | 718.00 | 721.00 | 699.00 | 701.00 | 701.00 | -2.09% | 85,800 |
| Dec 16, 2025 | 715.00 | 718.00 | 706.00 | 716.00 | 716.00 | -0.14% | 42,100 |
| Dec 15, 2025 | 700.00 | 721.00 | 696.00 | 717.00 | 717.00 | 3.02% | 70,100 |
| Dec 12, 2025 | 685.00 | 708.00 | 682.00 | 696.00 | 696.00 | 1.46% | 63,700 |
| Dec 11, 2025 | 693.00 | 696.00 | 681.00 | 686.00 | 686.00 | -0.44% | 32,300 |
| Dec 10, 2025 | 680.00 | 690.00 | 678.00 | 689.00 | 689.00 | 0.29% | 44,200 |
| Dec 9, 2025 | 677.00 | 690.00 | 677.00 | 687.00 | 687.00 | 1.48% | 17,800 |
| Dec 8, 2025 | 674.00 | 677.00 | 663.00 | 677.00 | 677.00 | 1.04% | 24,300 |
| Dec 5, 2025 | 669.00 | 679.00 | 661.00 | 670.00 | 670.00 | 1.06% | 36,800 |
| Dec 4, 2025 | 674.00 | 674.00 | 663.00 | 663.00 | 663.00 | -1.63% | 23,200 |
| Dec 3, 2025 | 665.00 | 681.00 | 651.00 | 674.00 | 674.00 | 2.43% | 45,700 |
| Dec 2, 2025 | 685.00 | 685.00 | 657.00 | 658.00 | 658.00 | -2.81% | 36,100 |
| Dec 1, 2025 | 689.00 | 689.00 | 675.00 | 677.00 | 677.00 | -1.17% | 31,200 |
| Nov 28, 2025 | 680.00 | 690.00 | 674.00 | 685.00 | 685.00 | 0.88% | 40,200 |
| Nov 27, 2025 | 680.00 | 685.00 | 670.00 | 679.00 | 679.00 | 0.59% | 46,300 |
| Nov 26, 2025 | 677.00 | 677.00 | 660.00 | 675.00 | 669.95 | -0.59% | 89,300 |
| Nov 25, 2025 | 683.00 | 683.00 | 670.00 | 679.00 | 673.92 | 0.59% | 54,800 |
| Nov 21, 2025 | 660.00 | 675.00 | 650.00 | 675.00 | 669.95 | 1.20% | 51,100 |
| Nov 20, 2025 | 673.00 | 692.00 | 664.00 | 667.00 | 662.01 | -0.89% | 65,100 |
| Nov 19, 2025 | 658.00 | 676.00 | 646.00 | 673.00 | 667.96 | 1.66% | 113,900 |
| Nov 18, 2025 | 644.00 | 690.00 | 635.00 | 662.00 | 657.04 | 4.09% | 138,600 |
| Nov 17, 2025 | 643.00 | 651.00 | 628.00 | 636.00 | 631.24 | 0.47% | 87,500 |
| Nov 14, 2025 | 641.00 | 645.00 | 630.00 | 633.00 | 628.26 | -1.71% | 46,900 |
| Nov 13, 2025 | 645.00 | 649.00 | 642.00 | 644.00 | 639.18 | -0.31% | 21,900 |
| Nov 12, 2025 | 641.00 | 653.00 | 640.00 | 646.00 | 641.16 | 1.10% | 31,500 |
| Nov 11, 2025 | 657.00 | 657.00 | 635.00 | 639.00 | 634.22 | -2.74% | 40,700 |
| Nov 10, 2025 | 640.00 | 657.00 | 637.00 | 657.00 | 652.08 | 4.12% | 57,100 |
| Nov 7, 2025 | 621.00 | 636.00 | 621.00 | 631.00 | 626.28 | 1.28% | 78,600 |
| Nov 6, 2025 | 636.00 | 636.00 | 623.00 | 623.00 | 618.34 | -2.04% | 36,300 |
| Nov 5, 2025 | 636.00 | 637.00 | 613.00 | 636.00 | 631.24 | -0.47% | 110,000 |
| Nov 4, 2025 | 657.00 | 659.00 | 634.00 | 639.00 | 634.22 | -1.84% | 61,600 |
| Oct 31, 2025 | 648.00 | 661.00 | 644.00 | 651.00 | 646.13 | 1.09% | 63,000 |
| Oct 30, 2025 | 647.00 | 648.00 | 632.00 | 644.00 | 639.18 | -0.16% | 114,500 |
| Oct 29, 2025 | 676.00 | 676.00 | 643.00 | 645.00 | 640.17 | -3.73% | 153,500 |
| Oct 28, 2025 | 671.00 | 680.00 | 670.00 | 670.00 | 664.99 | -1.03% | 118,300 |
| Oct 27, 2025 | 675.00 | 686.00 | 664.00 | 677.00 | 671.93 | 1.04% | 122,300 |
| Oct 24, 2025 | 697.00 | 697.00 | 670.00 | 670.00 | 664.99 | -3.87% | 88,900 |
| Oct 23, 2025 | 687.00 | 698.00 | 674.00 | 697.00 | 691.78 | 0.72% | 100,500 |
| Oct 22, 2025 | 692.00 | 696.00 | 671.00 | 692.00 | 686.82 | -2.12% | 131,100 |
| Oct 21, 2025 | 748.00 | 748.00 | 697.00 | 707.00 | 701.71 | -3.81% | 316,600 |
| Oct 20, 2025 | 696.00 | 735.00 | 691.00 | 735.00 | 729.50 | 15.57% | 476,000 |
| Oct 17, 2025 | 635.00 | 641.00 | 631.00 | 636.00 | 631.24 | 0.16% | 48,100 |
| Oct 16, 2025 | 644.00 | 650.00 | 627.00 | 635.00 | 630.25 | -1.85% | 90,800 |
| Oct 15, 2025 | 649.00 | 654.00 | 642.00 | 647.00 | 642.16 | -0.46% | 55,600 |
| Oct 14, 2025 | 655.00 | 670.00 | 644.00 | 650.00 | 645.13 | -1.66% | 102,100 |
| Oct 10, 2025 | 680.00 | 682.00 | 651.00 | 661.00 | 656.05 | -3.78% | 158,400 |
| Oct 9, 2025 | 709.00 | 722.00 | 679.00 | 687.00 | 681.86 | -3.10% | 145,200 |