Feedforce Group Inc.(JP:7068)
Â¥509.00-1.00 (-0.20%)
JP:7068
Feedforce Group Inc. historical prices
Â¥509.00
At close:-1.00 (-0.20%)
Want to see JP:7068 full AI Analyst Report?
Feedforce Group Inc. (7068) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 508.00 | 512.00 | 508.00 | 509.00 | 509.00 | -0.20% | 15,300 | 0.31 |
| Nov 10, 2026 | 503.00 | 513.00 | 497.00 | 510.00 | 510.00 | +5.15% | 34,900 | 0.70 |
| Nov 09, 2026 | 493.00 | 505.00 | 493.00 | 503.00 | 503.00 | +3.71% | 55,100 | 1.10 |
| Nov 06, 2026 | 490.00 | 490.00 | 474.00 | 485.00 | 485.00 | -5.09% | 85,800 | 1.77 |
| Nov 05, 2026 | 520.00 | 533.00 | 502.00 | 511.00 | 511.00 | -1.73% | 60,600 | 1.26 |
| Nov 04, 2026 | 520.00 | 523.00 | 509.00 | 520.00 | 520.00 | -0.57% | 47,100 | 0.98 |
| Nov 03, 2026 | 523.00 | 535.00 | 522.00 | 523.00 | 523.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 525.00 | 535.00 | 522.00 | 523.00 | 523.00 | -2.24% | 77,000 | 1.62 |
| Oct 30, 2026 | 546.00 | 550.00 | 535.00 | 535.00 | 535.00 | -2.55% | 26,500 | 0.55 |
| Oct 29, 2026 | 544.00 | 550.00 | 539.00 | 549.00 | 549.00 | +0.37% | 52,100 | 1.09 |
| Oct 28, 2026 | 547.00 | 553.00 | 542.00 | 547.00 | 547.00 | 0.00% | 32,100 | 0.67 |
| Oct 27, 2026 | 553.00 | 553.00 | 542.00 | 547.00 | 547.00 | -0.36% | 41,200 | 0.84 |
| Oct 26, 2026 | 546.00 | 555.00 | 546.00 | 549.00 | 549.00 | +0.37% | 56,500 | 1.16 |
| Oct 23, 2026 | 559.00 | 559.00 | 543.00 | 547.00 | 547.00 | -1.97% | 47,600 | 0.96 |
| Oct 22, 2026 | 560.00 | 568.00 | 558.00 | 558.00 | 558.00 | +0.18% | 16,500 | 0.33 |
| Oct 21, 2026 | 560.00 | 566.00 | 555.00 | 557.00 | 557.00 | +0.18% | 37,100 | 0.73 |
| Oct 20, 2026 | 571.00 | 571.00 | 554.00 | 556.00 | 556.00 | -2.63% | 92,700 | 1.85 |
| Oct 19, 2026 | 572.00 | 578.00 | 569.00 | 571.00 | 571.00 | -0.87% | 28,500 | 0.57 |
| Oct 16, 2026 | 572.00 | 586.00 | 571.00 | 576.00 | 576.00 | +0.70% | 19,100 | 0.37 |
| Oct 15, 2026 | 582.00 | 585.00 | 570.00 | 572.00 | 572.00 | -2.39% | 67,000 | 1.34 |
| Oct 14, 2026 | 594.00 | 594.00 | 584.00 | 586.00 | 586.00 | -1.01% | 49,200 | 0.96 |
| Oct 13, 2026 | 594.00 | 604.00 | 590.00 | 592.00 | 592.00 | -0.84% | 22,200 | 0.43 |
| Oct 12, 2026 | 597.00 | 604.00 | 581.00 | 597.00 | 597.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 584.00 | 604.00 | 581.00 | 597.00 | 597.00 | +2.40% | 70,700 | 1.35 |
| Oct 08, 2026 | 573.00 | 583.00 | 569.00 | 583.00 | 583.00 | +1.75% | 48,200 | 0.92 |
| Oct 07, 2026 | 575.00 | 575.00 | 567.00 | 573.00 | 573.00 | 0.00% | 21,400 | 0.41 |
| Oct 06, 2026 | 562.00 | 576.00 | 562.00 | 573.00 | 573.00 | +1.96% | 38,900 | 0.74 |
| Oct 05, 2026 | 554.00 | 566.00 | 550.00 | 562.00 | 562.00 | +0.36% | 45,500 | 0.85 |
| Oct 02, 2026 | 570.00 | 570.00 | 556.00 | 560.00 | 560.00 | -1.93% | 121,700 | 2.31 |
| Oct 01, 2026 | 570.00 | 575.00 | 559.00 | 571.00 | 571.00 | +0.18% | 67,600 | 1.28 |
| Sep 30, 2026 | 542.00 | 585.00 | 540.00 | 570.00 | 570.00 | -5.32% | 309,400 | 6.16 |
| Sep 29, 2026 | 620.00 | 622.00 | 595.00 | 602.00 | 602.00 | -1.63% | 236,100 | 4.77 |
| Sep 28, 2026 | 624.00 | 624.00 | 607.00 | 612.00 | 612.00 | -0.49% | 63,900 | 1.23 |
| Sep 25, 2026 | 610.00 | 619.00 | 605.00 | 615.00 | 615.00 | +1.32% | 64,500 | 1.22 |
| Sep 24, 2026 | 617.00 | 619.00 | 607.00 | 607.00 | 607.00 | -1.46% | 40,500 | 0.72 |
| Sep 23, 2026 | 618.00 | 620.00 | 612.00 | 616.00 | 616.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 618.00 | 620.00 | 612.00 | 616.00 | 616.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 618.00 | 620.00 | 612.00 | 616.00 | 616.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 618.00 | 620.00 | 612.00 | 616.00 | 616.00 | +0.65% | 29,200 | 0.39 |
| Sep 17, 2026 | 602.00 | 614.00 | 602.00 | 612.00 | 612.00 | +1.66% | 28,400 | 0.38 |
| Sep 16, 2026 | 602.00 | 608.00 | 602.00 | 602.00 | 602.00 | +0.17% | 17,300 | 0.23 |
| Sep 15, 2026 | 605.00 | 608.00 | 601.00 | 601.00 | 601.00 | -0.50% | 16,900 | 0.22 |
| Sep 14, 2026 | 590.00 | 605.00 | 590.00 | 604.00 | 604.00 | +2.37% | 22,800 | 0.30 |
| Sep 11, 2026 | 594.00 | 598.00 | 588.00 | 590.00 | 590.00 | +1.03% | 50,800 | 0.67 |
| Sep 10, 2026 | 580.00 | 584.00 | 578.00 | 584.00 | 584.00 | +0.69% | 18,100 | 0.24 |
| Sep 09, 2026 | 591.00 | 591.00 | 577.00 | 580.00 | 580.00 | -2.52% | 58,100 | 0.77 |
| Sep 08, 2026 | 598.00 | 599.00 | 593.00 | 595.00 | 595.00 | -0.50% | 23,300 | 0.30 |
| Sep 07, 2026 | 600.00 | 603.00 | 595.00 | 598.00 | 598.00 | -0.33% | 44,100 | 0.58 |
| Sep 04, 2026 | 602.00 | 605.00 | 600.00 | 600.00 | 600.00 | +0.84% | 24,800 | 0.32 |
| Sep 03, 2026 | 606.00 | 609.00 | 590.00 | 595.00 | 595.00 | -2.30% | 60,700 | 0.79 |
