FEED ONE CO(JP:2060)
Â¥1,331.00+5.00 (+0.38%)
JP:2060
FEED ONE CO historical prices
Â¥1,331.00
At close:+5.00 (+0.38%)
Want to see JP:2060 full AI Analyst Report?
FEED ONE CO (2060) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,329.00 | 1,347.00 | 1,329.00 | 1,331.00 | 1,331.00 | +0.38% | 47,600 | 0.46 |
| Nov 10, 2026 | 1,316.00 | 1,339.00 | 1,313.00 | 1,326.00 | 1,326.00 | +1.30% | 65,700 | 0.63 |
| Nov 09, 2026 | 1,329.00 | 1,332.00 | 1,304.00 | 1,317.00 | 1,317.00 | +0.61% | 76,800 | 0.73 |
| Nov 06, 2026 | 1,337.00 | 1,338.00 | 1,301.00 | 1,309.00 | 1,309.00 | -4.24% | 171,300 | 1.66 |
| Nov 05, 2026 | 1,366.00 | 1,380.00 | 1,349.00 | 1,367.00 | 1,367.00 | +2.32% | 105,300 | 1.03 |
| Nov 04, 2026 | 1,364.00 | 1,386.00 | 1,325.00 | 1,336.00 | 1,336.00 | -2.05% | 133,200 | 1.31 |
| Nov 03, 2026 | 1,364.00 | 1,401.00 | 1,345.00 | 1,364.00 | 1,364.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,388.00 | 1,401.00 | 1,345.00 | 1,364.00 | 1,364.00 | -1.80% | 186,400 | 1.86 |
| Oct 30, 2026 | 1,380.00 | 1,390.00 | 1,332.00 | 1,389.00 | 1,389.00 | -1.00% | 292,600 | 3.02 |
| Oct 29, 2026 | 1,400.00 | 1,410.00 | 1,389.00 | 1,403.00 | 1,403.00 | +0.79% | 234,500 | 2.47 |
| Oct 28, 2026 | 1,428.00 | 1,429.00 | 1,386.00 | 1,392.00 | 1,392.00 | -2.59% | 170,500 | 1.81 |
| Oct 27, 2026 | 1,446.00 | 1,451.00 | 1,422.00 | 1,429.00 | 1,429.00 | -1.24% | 123,000 | 1.30 |
| Oct 26, 2026 | 1,439.00 | 1,452.00 | 1,439.00 | 1,447.00 | 1,447.00 | +0.56% | 80,700 | 0.85 |
| Oct 23, 2026 | 1,450.00 | 1,462.00 | 1,427.00 | 1,439.00 | 1,439.00 | -0.07% | 90,000 | 0.95 |
| Oct 22, 2026 | 1,449.00 | 1,451.00 | 1,437.00 | 1,440.00 | 1,440.00 | -0.62% | 49,600 | 0.53 |
| Oct 21, 2026 | 1,450.00 | 1,453.00 | 1,430.00 | 1,449.00 | 1,449.00 | +0.07% | 78,600 | 0.84 |
| Oct 20, 2026 | 1,452.00 | 1,468.00 | 1,440.00 | 1,448.00 | 1,448.00 | -0.96% | 117,200 | 1.26 |
| Oct 19, 2026 | 1,470.00 | 1,477.00 | 1,455.00 | 1,462.00 | 1,462.00 | -0.41% | 74,000 | 0.80 |
| Oct 16, 2026 | 1,463.00 | 1,469.00 | 1,454.00 | 1,468.00 | 1,468.00 | -0.07% | 76,500 | 0.83 |
| Oct 15, 2026 | 1,437.00 | 1,469.00 | 1,425.00 | 1,469.00 | 1,469.00 | +2.23% | 168,900 | 1.88 |
| Oct 14, 2026 | 1,449.00 | 1,449.00 | 1,416.00 | 1,437.00 | 1,437.00 | -0.55% | 62,200 | 0.69 |
| Oct 13, 2026 | 1,420.00 | 1,454.00 | 1,420.00 | 1,445.00 | 1,445.00 | +2.05% | 92,600 | 1.03 |
| Oct 12, 2026 | 1,416.00 | 1,426.00 | 1,408.00 | 1,416.00 | 1,416.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,416.00 | 1,426.00 | 1,408.00 | 1,416.00 | 1,416.00 | +0.50% | 81,200 | 0.89 |
| Oct 08, 2026 | 1,404.00 | 1,416.00 | 1,393.00 | 1,409.00 | 1,409.00 | -0.28% | 104,000 | 1.14 |
| Oct 07, 2026 | 1,415.00 | 1,426.00 | 1,396.00 | 1,413.00 | 1,413.00 | -0.56% | 78,200 | 0.86 |
| Oct 06, 2026 | 1,417.00 | 1,425.00 | 1,410.00 | 1,421.00 | 1,421.00 | +0.85% | 69,900 | 0.77 |
| Oct 05, 2026 | 1,387.00 | 1,409.00 | 1,377.00 | 1,409.00 | 1,409.00 | +1.00% | 98,000 | 1.08 |
| Oct 02, 2026 | 1,421.00 | 1,421.00 | 1,389.00 | 1,395.00 | 1,395.00 | -2.38% | 118,800 | 1.33 |
| Oct 01, 2026 | 1,434.00 | 1,437.00 | 1,416.00 | 1,429.00 | 1,429.00 | -0.90% | 95,300 | 1.07 |
| Sep 30, 2026 | 1,436.00 | 1,450.00 | 1,413.00 | 1,442.00 | 1,442.00 | +0.42% | 86,000 | 0.96 |
| Sep 29, 2026 | 1,448.00 | 1,449.00 | 1,428.00 | 1,436.00 | 1,436.00 | -1.03% | 108,400 | 1.21 |
| Sep 28, 2026 | 1,492.00 | 1,493.00 | 1,463.00 | 1,477.00 | 1,451.00 | -0.81% | 126,100 | 1.42 |
| Sep 25, 2026 | 1,454.00 | 1,500.00 | 1,451.00 | 1,489.00 | 1,462.79 | +2.41% | 206,200 | 2.39 |
| Sep 24, 2026 | 1,470.00 | 1,470.00 | 1,446.00 | 1,454.00 | 1,428.40 | -1.29% | 99,900 | 1.16 |
| Sep 23, 2026 | 1,473.00 | 1,486.00 | 1,462.00 | 1,473.00 | 1,447.07 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,473.00 | 1,486.00 | 1,462.00 | 1,473.00 | 1,447.07 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,473.00 | 1,486.00 | 1,462.00 | 1,473.00 | 1,447.07 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,486.00 | 1,486.00 | 1,462.00 | 1,473.00 | 1,447.07 | -1.01% | 116,600 | 1.27 |
| Sep 17, 2026 | 1,458.00 | 1,489.00 | 1,458.00 | 1,488.00 | 1,461.81 | +1.99% | 106,000 | 1.14 |
| Sep 16, 2026 | 1,460.00 | 1,474.00 | 1,456.00 | 1,459.00 | 1,433.32 | -0.07% | 71,700 | 0.77 |
| Sep 15, 2026 | 1,479.00 | 1,479.00 | 1,456.00 | 1,460.00 | 1,434.30 | -0.68% | 62,400 | 0.67 |
| Sep 14, 2026 | 1,455.00 | 1,474.00 | 1,455.00 | 1,470.00 | 1,444.12 | +1.17% | 49,200 | 0.52 |
| Sep 11, 2026 | 1,431.00 | 1,466.00 | 1,427.00 | 1,453.00 | 1,427.42 | +0.62% | 91,500 | 0.98 |
| Sep 10, 2026 | 1,440.00 | 1,449.00 | 1,431.00 | 1,444.00 | 1,418.58 | -0.21% | 61,800 | 0.66 |
| Sep 09, 2026 | 1,444.00 | 1,457.00 | 1,437.00 | 1,447.00 | 1,421.53 | -0.07% | 80,700 | 0.85 |
| Sep 08, 2026 | 1,446.00 | 1,462.00 | 1,436.00 | 1,448.00 | 1,422.51 | +0.21% | 60,200 | 0.64 |
| Sep 07, 2026 | 1,441.00 | 1,450.00 | 1,431.00 | 1,445.00 | 1,419.56 | -0.21% | 94,400 | 1.00 |
| Sep 04, 2026 | 1,445.00 | 1,451.00 | 1,428.00 | 1,448.00 | 1,422.51 | -0.07% | 98,400 | 1.04 |
| Sep 03, 2026 | 1,460.00 | 1,460.00 | 1,435.00 | 1,449.00 | 1,423.49 | -0.89% | 97,200 | 1.03 |
