Pharma Foods International Co., Ltd.(JP:2929)
Â¥566.00-4.00 (-0.70%)
JP:2929
Pharma Foods International Co., Ltd. historical prices
Â¥566.00
At close:-4.00 (-0.70%)
Want to see JP:2929 full AI Analyst Report?
Pharma Foods International Co., Ltd. (2929) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 565.00 | 570.00 | 559.00 | 566.00 | 566.00 | -0.70% | 153,000 | 0.70 |
| Nov 10, 2026 | 573.00 | 575.00 | 562.00 | 570.00 | 570.00 | +2.52% | 162,500 | 0.75 |
| Nov 09, 2026 | 571.00 | 583.00 | 562.00 | 566.00 | 566.00 | +1.80% | 130,200 | 0.60 |
| Nov 06, 2026 | 571.00 | 571.00 | 548.00 | 556.00 | 556.00 | -5.76% | 333,600 | 1.57 |
| Nov 05, 2026 | 599.00 | 617.00 | 589.00 | 590.00 | 590.00 | -0.17% | 219,200 | 1.04 |
| Nov 04, 2026 | 619.00 | 624.00 | 586.00 | 591.00 | 591.00 | -4.37% | 189,700 | 0.91 |
| Nov 03, 2026 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 635.00 | 635.00 | 610.00 | 618.00 | 618.00 | -2.68% | 217,100 | 1.04 |
| Oct 30, 2026 | 636.00 | 646.00 | 630.00 | 635.00 | 635.00 | -0.16% | 133,600 | 0.64 |
| Oct 29, 2026 | 636.00 | 641.00 | 631.00 | 636.00 | 636.00 | 0.00% | 451,300 | 2.22 |
| Oct 28, 2026 | 652.00 | 654.00 | 636.00 | 636.00 | 636.00 | -2.45% | 259,500 | 1.28 |
| Oct 27, 2026 | 671.00 | 674.00 | 652.00 | 652.00 | 652.00 | -3.26% | 163,200 | 0.80 |
| Oct 26, 2026 | 677.00 | 683.00 | 668.00 | 674.00 | 674.00 | -0.44% | 128,000 | 0.60 |
| Oct 23, 2026 | 678.00 | 680.00 | 670.00 | 677.00 | 677.00 | -0.15% | 153,600 | 0.72 |
| Oct 22, 2026 | 685.00 | 692.00 | 676.00 | 678.00 | 678.00 | -0.88% | 78,900 | 0.37 |
| Oct 21, 2026 | 690.00 | 693.00 | 681.00 | 684.00 | 684.00 | -0.58% | 128,100 | 0.60 |
| Oct 20, 2026 | 693.00 | 694.00 | 680.00 | 688.00 | 688.00 | -0.43% | 124,200 | 0.59 |
| Oct 19, 2026 | 690.00 | 693.00 | 676.00 | 691.00 | 691.00 | -0.29% | 233,700 | 1.12 |
| Oct 16, 2026 | 686.00 | 696.00 | 683.00 | 693.00 | 693.00 | +1.32% | 160,400 | 0.77 |
| Oct 15, 2026 | 685.00 | 690.00 | 679.00 | 684.00 | 684.00 | -1.58% | 120,600 | 0.58 |
| Oct 14, 2026 | 686.00 | 695.00 | 674.00 | 695.00 | 695.00 | +1.91% | 131,000 | 0.63 |
| Oct 13, 2026 | 687.00 | 693.00 | 680.00 | 682.00 | 682.00 | -0.73% | 144,700 | 0.70 |
| Oct 12, 2026 | 687.00 | 687.00 | 666.00 | 687.00 | 687.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 670.00 | 687.00 | 666.00 | 687.00 | 687.00 | +2.08% | 122,400 | 0.59 |
| Oct 08, 2026 | 683.00 | 683.00 | 671.00 | 673.00 | 673.00 | -2.04% | 143,200 | 0.69 |
| Oct 07, 2026 | 685.00 | 690.00 | 669.00 | 687.00 | 687.00 | +0.59% | 200,100 | 0.97 |
| Oct 06, 2026 | 688.00 | 701.00 | 683.00 | 683.00 | 683.00 | -0.73% | 109,200 | 0.53 |
| Oct 05, 2026 | 684.00 | 695.00 | 679.00 | 688.00 | 688.00 | +1.47% | 222,100 | 1.09 |
| Oct 02, 2026 | 702.00 | 702.00 | 667.00 | 678.00 | 678.00 | -3.69% | 396,700 | 1.98 |
| Oct 01, 2026 | 709.00 | 716.00 | 699.00 | 704.00 | 704.00 | -1.26% | 144,700 | 0.72 |
| Sep 30, 2026 | 700.00 | 725.00 | 700.00 | 713.00 | 713.00 | +1.71% | 240,000 | 1.20 |
| Sep 29, 2026 | 700.00 | 705.00 | 689.00 | 701.00 | 701.00 | +0.14% | 241,600 | 1.21 |
| Sep 28, 2026 | 710.00 | 710.00 | 689.00 | 700.00 | 700.00 | -2.51% | 331,000 | 1.68 |
| Sep 25, 2026 | 710.00 | 723.00 | 694.00 | 718.00 | 718.00 | +2.28% | 329,300 | 1.70 |
| Sep 24, 2026 | 723.00 | 730.00 | 702.00 | 702.00 | 702.00 | -3.84% | 443,800 | 2.36 |
| Sep 23, 2026 | 740.00 | 743.00 | 722.00 | 730.00 | 730.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 740.00 | 743.00 | 722.00 | 730.00 | 730.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 740.00 | 743.00 | 722.00 | 730.00 | 730.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 740.00 | 743.00 | 722.00 | 730.00 | 730.00 | -1.22% | 303,600 | 1.60 |
| Sep 17, 2026 | 742.00 | 755.00 | 732.00 | 739.00 | 739.00 | -0.40% | 447,200 | 2.37 |
| Sep 16, 2026 | 715.00 | 744.00 | 701.00 | 742.00 | 742.00 | +4.21% | 545,900 | 2.98 |
| Sep 15, 2026 | 692.00 | 723.00 | 692.00 | 712.00 | 712.00 | +3.04% | 676,400 | 3.86 |
| Sep 14, 2026 | 717.00 | 725.00 | 677.00 | 691.00 | 691.00 | -0.14% | 1,188,100 | 7.24 |
| Sep 11, 2026 | 608.00 | 698.00 | 603.00 | 692.00 | 692.00 | +11.25% | 1,441,100 | 9.90 |
| Sep 10, 2026 | 611.00 | 626.00 | 611.00 | 622.00 | 622.00 | +1.80% | 127,200 | 0.86 |
| Sep 09, 2026 | 595.00 | 624.00 | 584.00 | 611.00 | 611.00 | +2.69% | 481,400 | 3.34 |
| Sep 08, 2026 | 603.00 | 605.00 | 594.00 | 595.00 | 595.00 | -1.98% | 110,200 | 0.74 |
| Sep 07, 2026 | 607.00 | 613.00 | 603.00 | 607.00 | 607.00 | -0.49% | 101,700 | 0.64 |
| Sep 04, 2026 | 601.00 | 610.00 | 598.00 | 610.00 | 610.00 | +1.33% | 93,500 | 0.59 |
| Sep 03, 2026 | 608.00 | 614.00 | 599.00 | 602.00 | 602.00 | +0.17% | 140,600 | 0.88 |
