Feedforce Group Inc. (TYO:7068)
Japan
· Delayed Price · Currency is JPY 508.00
+7.00 (1.40%)
Apr 28, 2026, 3:30 PM JST
Feedforce Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 507.00 | 508.00 | 502.00 | 508.00 | 508.00 | 1.40% | 34,700 |
| Apr 27, 2026 | 517.00 | 517.00 | 501.00 | 501.00 | 501.00 | -1.57% | 71,900 |
| Apr 24, 2026 | 516.00 | 516.00 | 508.00 | 509.00 | 509.00 | -1.17% | 58,900 |
| Apr 23, 2026 | 522.00 | 528.00 | 513.00 | 515.00 | 515.00 | -1.90% | 38,300 |
| Apr 22, 2026 | 522.00 | 526.00 | 520.00 | 525.00 | 525.00 | 0.38% | 57,300 |
| Apr 21, 2026 | 527.00 | 530.00 | 523.00 | 523.00 | 523.00 | -0.76% | 37,700 |
| Apr 20, 2026 | 529.00 | 533.00 | 526.00 | 527.00 | 527.00 | -0.57% | 35,300 |
| Apr 17, 2026 | 528.00 | 536.00 | 528.00 | 530.00 | 530.00 | 0.38% | 52,500 |
| Apr 16, 2026 | 535.00 | 543.00 | 527.00 | 528.00 | 528.00 | -0.38% | 65,500 |
| Apr 15, 2026 | 521.00 | 534.00 | 521.00 | 530.00 | 530.00 | 1.73% | 61,900 |
| Apr 14, 2026 | 514.00 | 525.00 | 513.00 | 521.00 | 521.00 | 1.56% | 50,300 |
| Apr 13, 2026 | 516.00 | 517.00 | 509.00 | 513.00 | 513.00 | -1.16% | 51,600 |
| Apr 10, 2026 | 533.00 | 533.00 | 516.00 | 519.00 | 519.00 | -0.76% | 39,900 |
| Apr 9, 2026 | 527.00 | 529.00 | 520.00 | 523.00 | 523.00 | -1.88% | 44,300 |
| Apr 8, 2026 | 534.00 | 536.00 | 530.00 | 533.00 | 533.00 | 1.72% | 31,700 |
| Apr 7, 2026 | 526.00 | 534.00 | 518.00 | 524.00 | 524.00 | -0.38% | 39,800 |
| Apr 6, 2026 | 518.00 | 531.00 | 515.00 | 526.00 | 526.00 | 2.33% | 44,800 |
| Apr 3, 2026 | 514.00 | 524.00 | 511.00 | 514.00 | 514.00 | -0.77% | 51,800 |
| Apr 2, 2026 | 511.00 | 527.00 | 511.00 | 518.00 | 518.00 | 1.97% | 72,900 |
| Apr 1, 2026 | 514.00 | 517.00 | 506.00 | 508.00 | 508.00 | - | 69,100 |
| Mar 31, 2026 | 492.00 | 517.00 | 484.00 | 508.00 | 508.00 | 3.04% | 101,300 |
| Mar 30, 2026 | 498.00 | 504.00 | 489.00 | 493.00 | 493.00 | -5.74% | 143,500 |
| Mar 27, 2026 | 533.00 | 533.00 | 511.00 | 523.00 | 523.00 | -2.61% | 263,500 |
| Mar 26, 2026 | 566.00 | 574.00 | 533.00 | 537.00 | 537.00 | -3.94% | 288,000 |
| Mar 25, 2026 | 556.00 | 563.00 | 549.00 | 559.00 | 559.00 | 2.01% | 86,500 |
| Mar 24, 2026 | 537.00 | 553.00 | 533.00 | 548.00 | 548.00 | 4.38% | 70,000 |
| Mar 23, 2026 | 522.00 | 534.00 | 521.00 | 525.00 | 525.00 | -4.37% | 123,900 |
| Mar 19, 2026 | 563.00 | 565.00 | 547.00 | 549.00 | 549.00 | -3.17% | 78,200 |
| Mar 18, 2026 | 566.00 | 567.00 | 554.00 | 567.00 | 567.00 | 1.07% | 29,600 |
| Mar 17, 2026 | 575.00 | 575.00 | 553.00 | 561.00 | 561.00 | -0.71% | 78,400 |
| Mar 16, 2026 | 579.00 | 579.00 | 562.00 | 565.00 | 565.00 | -0.88% | 60,700 |
| Mar 13, 2026 | 545.00 | 575.00 | 529.00 | 570.00 | 570.00 | -0.87% | 85,800 |
| Mar 12, 2026 | 587.00 | 587.00 | 574.00 | 575.00 | 575.00 | -2.21% | 52,400 |
| Mar 11, 2026 | 604.00 | 604.00 | 587.00 | 588.00 | 588.00 | -2.65% | 60,900 |
| Mar 10, 2026 | 611.00 | 611.00 | 589.00 | 604.00 | 604.00 | -0.82% | 59,200 |
| 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 |