Tokyo - Delayed Quote
JPY
Feedforce Group Inc. (7068.T)
523.00
-12.00
(-2.24%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
525.00
535.00
522.00
523.00
523.00
77,000
Oct 30, 2026
546.00
550.00
535.00
535.00
535.00
26,500
Oct 29, 2026
544.00
550.00
539.00
549.00
549.00
52,100
Oct 28, 2026
547.00
553.00
542.00
547.00
547.00
32,100
Oct 27, 2026
553.00
553.00
542.00
547.00
547.00
41,200
Oct 26, 2026
546.00
555.00
546.00
549.00
549.00
56,500
Oct 23, 2026
559.00
559.00
543.00
547.00
547.00
47,600
Oct 22, 2026
560.00
568.00
558.00
558.00
558.00
16,500
Oct 21, 2026
560.00
566.00
555.00
557.00
557.00
37,100
Oct 20, 2026
571.00
571.00
554.00
556.00
556.00
92,700
Oct 19, 2026
572.00
578.00
569.00
571.00
571.00
28,500
Oct 16, 2026
572.00
586.00
571.00
576.00
576.00
19,100
Oct 15, 2026
582.00
585.00
570.00
572.00
572.00
67,000
Oct 14, 2026
594.00
594.00
584.00
586.00
586.00
49,200
Oct 13, 2026
594.00
604.00
590.00
592.00
592.00
22,200
Oct 9, 2026
584.00
604.00
581.00
597.00
597.00
70,700
Oct 8, 2026
573.00
583.00
569.00
583.00
583.00
48,200
Oct 7, 2026
575.00
575.00
567.00
573.00
573.00
21,400
Oct 6, 2026
562.00
576.00
562.00
573.00
573.00
38,900
Oct 5, 2026
554.00
566.00
550.00
562.00
562.00
45,500
Oct 2, 2026
570.00
570.00
556.00
560.00
560.00
121,700
Oct 1, 2026
570.00
575.00
559.00
571.00
571.00
67,600
Sep 30, 2026
542.00
585.00
540.00
570.00
570.00
309,400
Sep 29, 2026
620.00
622.00
595.00
602.00
602.00
236,100
Sep 28, 2026
624.00
624.00
607.00
612.00
612.00
63,900
Sep 25, 2026
610.00
619.00
605.00
615.00
615.00
64,500
Sep 24, 2026
617.00
619.00
607.00
607.00
607.00
40,500
Sep 18, 2026
618.00
620.00
612.00
616.00
616.00
29,200
Sep 17, 2026
602.00
614.00
602.00
612.00
612.00
28,400
Sep 16, 2026
602.00
608.00
602.00
602.00
602.00
17,300
Sep 15, 2026
605.00
608.00
601.00
601.00
601.00
16,900
Sep 14, 2026
590.00
605.00
590.00
604.00
604.00
22,800
Sep 11, 2026
594.00
598.00
588.00
590.00
590.00
50,800
Sep 10, 2026
580.00
584.00
578.00
584.00
584.00
18,100
Sep 9, 2026
591.00
591.00
577.00
580.00
580.00
58,100
Sep 8, 2026
598.00
599.00
593.00
595.00
595.00
23,300
Sep 7, 2026
600.00
603.00
595.00
598.00
598.00
44,100
Sep 4, 2026
602.00
605.00
600.00
600.00
600.00
24,800
Sep 3, 2026
606.00
609.00
590.00
595.00
595.00
60,700
Sep 2, 2026
620.00
621.00
607.00
609.00
609.00
58,700
Sep 1, 2026
630.00
630.00
619.00
624.00
624.00
29,900
Aug 31, 2026
622.00
630.00
617.00
630.00
630.00
46,300
Aug 28, 2026
614.00
624.00
613.00
622.00
622.00
43,500
Aug 27, 2026
608.00
617.00
605.00
614.00
614.00
56,600
Aug 26, 2026
608.00
612.00
604.00
606.00
606.00
32,800
Aug 25, 2026
613.00
613.00
602.00
606.00
606.00
22,500
Aug 24, 2026
607.00
619.00
607.00
611.00
611.00
44,800
Aug 21, 2026
601.00
611.00
599.00
606.00
606.00
45,900
Aug 20, 2026
590.00
601.00
585.00
601.00
601.00
63,600
Aug 19, 2026
585.00
594.00
581.00
583.00
583.00
29,800
Aug 18, 2026
593.00
600.00
586.00
587.00
587.00
39,400
Aug 17, 2026
583.00
594.00
579.00
593.00
593.00
109,200
Aug 14, 2026
567.00
583.00
567.00
580.00
580.00
56,500
Aug 13, 2026
569.00
572.00
563.00
568.00
568.00
45,100
Aug 12, 2026
552.00
569.00
552.00
569.00
569.00
38,700
Aug 10, 2026
560.00
562.00
555.00
557.00
557.00
31,300
Aug 7, 2026
548.00
560.00
547.00
557.00
557.00
47,900
Aug 6, 2026
548.00
550.00
545.00
545.00
545.00
17,200
Aug 5, 2026
542.00
548.00
542.00
545.00
545.00
23,500
Aug 4, 2026
549.00
549.00
541.00
542.00
542.00
42,600
Aug 3, 2026
552.00
552.00
542.00
542.00
542.00
41,100
Jul 31, 2026
544.00
557.00
543.00
551.00
551.00
51,600
Jul 30, 2026
554.00
554.00
533.00
543.00
543.00
105,700
Jul 29, 2026
548.00
560.00
546.00
555.00
555.00
54,400
Jul 28, 2026
545.00
556.00
541.00
543.00
543.00
96,400
Jul 27, 2026
552.00
555.00
542.00
547.00
547.00
41,800
Jul 24, 2026
554.00
558.00
548.00
555.00
555.00
61,700
Jul 23, 2026
565.00
567.00
555.00
555.00
555.00
69,000
Jul 22, 2026
558.00
565.00
556.00
560.00
560.00
43,600
Jul 21, 2026
556.00
565.00
552.00
557.00
557.00
71,000
Jul 17, 2026
557.00
560.00
547.00
559.00
559.00
128,700
Jul 16, 2026
558.00
563.00
553.00
557.00
557.00
49,300
Jul 15, 2026
560.00
560.00
552.00
560.00
560.00
51,900
Jul 14, 2026
546.00
559.00
546.00
558.00
558.00
50,600
Jul 13, 2026
542.00
547.00
540.00
547.00
547.00
45,400
Jul 10, 2026
540.00
549.00
537.00
548.00
548.00
22,900
Jul 9, 2026
533.00
536.00
531.00
536.00
536.00
35,700
Jul 8, 2026
545.00
548.00
526.00
531.00
531.00
119,200
Jul 7, 2026
549.00
555.00
547.00
550.00
550.00
70,000
Jul 6, 2026
555.00
555.00
540.00
542.00
542.00
78,700
Jul 3, 2026
544.00
564.00
544.00
553.00
553.00
149,500
Jul 2, 2026
548.00
559.00
535.00
540.00
540.00
191,500
Jul 1, 2026
512.00
539.00
508.00
528.00
528.00
214,200
Jun 30, 2026
514.00
518.00
500.00
507.00
507.00
135,300
Jun 29, 2026
489.00
519.00
489.00
514.00
514.00
242,500
Jun 26, 2026
492.00
510.00
477.00
490.00
490.00
600,300
Jun 25, 2026
480.00
483.00
465.00
481.00
481.00
321,800
Jun 24, 2026
483.00
483.00
465.00
473.00
473.00
90,500
Jun 23, 2026
491.00
492.00
475.00
477.00
477.00
155,700
Jun 22, 2026
465.00
482.00
465.00
476.00
476.00
49,800
Jun 19, 2026
472.00
473.00
462.00
465.00
465.00
24,800
Jun 18, 2026
468.00
473.00
460.00
473.00
473.00
41,300
Jun 17, 2026
452.00
474.00
452.00
469.00
469.00
58,400
Jun 16, 2026
454.00
458.00
449.00
455.00
455.00
36,300
Jun 15, 2026
452.00
460.00
452.00
454.00
454.00
34,000
Jun 12, 2026
451.00
454.00
447.00
452.00
452.00
62,100
Jun 11, 2026
457.00
459.00
450.00
453.00
453.00
75,900
Jun 10, 2026
460.00
462.00
456.00
462.00
462.00
37,000
Jun 9, 2026
460.00
465.00
458.00
458.00
458.00
28,300
Jun 8, 2026
468.00
468.00
457.00
458.00
458.00
48,900
Jun 5, 2026
467.00
478.00
465.00
469.00
469.00
42,900
Jun 4, 2026
462.00
469.00
458.00
462.00
462.00
53,700
Jun 3, 2026
471.00
471.00
458.00
461.00
461.00
78,300
Jun 2, 2026
480.00
486.00
471.00
474.00
474.00
69,600
Jun 1, 2026
482.00
488.00
474.00
486.00
486.00
124,600
May 29, 2026
492.00
495.00
485.00
487.00
487.00
26,700
May 28, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
484.00
501.00
482.00
494.00
494.00
74,800
May 27, 2026
493.00
494.00
488.00
489.00
479.00
167,700
May 26, 2026
493.00
494.00
489.00
490.00
479.98
34,900
May 25, 2026
496.00
497.00
492.00
492.00
481.94
43,200
May 22, 2026
500.00
500.00
489.00
495.00
484.88
46,600
May 21, 2026
499.00
506.00
495.00
497.00
486.84
55,400
May 20, 2026
504.00
504.00
492.00
493.00
482.92
60,000
May 19, 2026
506.00
515.00
502.00
504.00
493.69
49,200
May 18, 2026
505.00
506.00
499.00
502.00
491.73
26,500
May 15, 2026
501.00
508.00
500.00
503.00
492.71
37,000
May 14, 2026
509.00
511.00
498.00
501.00
490.75
51,100
May 13, 2026
510.00
518.00
506.00
512.00
501.53
37,000
May 12, 2026
525.00
525.00
508.00
515.00
504.47
46,100
May 11, 2026
517.00
525.00
509.00
521.00
510.35
67,200
May 8, 2026
498.00
517.00
497.00
513.00
502.51
74,700
May 7, 2026
502.00
505.00
498.00
498.00
487.82
28,000
May 1, 2026
499.00
502.00
490.00
498.00
487.82
54,400
Apr 30, 2026
508.00
508.00
500.00
502.00
491.73
44,700
Apr 28, 2026
507.00
508.00
502.00
508.00
497.61
34,700
Apr 27, 2026
517.00
517.00
501.00
501.00
490.75
71,900
Apr 24, 2026
516.00
516.00
508.00
509.00
498.59
58,900
Apr 23, 2026
522.00
528.00
513.00
515.00
504.47
38,300
Apr 22, 2026
522.00
526.00
520.00
525.00
514.26
57,300
Apr 21, 2026
527.00
530.00
523.00
523.00
512.30
37,700
Apr 20, 2026
529.00
533.00
526.00
527.00
516.22
35,300
Apr 17, 2026
528.00
536.00
528.00
530.00
519.16
52,500
Apr 16, 2026
535.00
543.00
527.00
528.00
517.20
65,500
Apr 15, 2026
521.00
534.00
521.00
530.00
519.16
61,900
Apr 14, 2026
514.00
525.00
513.00
521.00
510.35
50,300
Apr 13, 2026
516.00
517.00
509.00
513.00
502.51
51,600
Apr 10, 2026
533.00
533.00
516.00
519.00
508.39
39,900
Apr 9, 2026
527.00
529.00
520.00
523.00
512.30
44,300
Apr 8, 2026
534.00
536.00
530.00
533.00
522.10
31,700
Apr 7, 2026
526.00
534.00
518.00
524.00
513.28
39,800
Apr 6, 2026
518.00
531.00
515.00
526.00
515.24
44,800
Apr 3, 2026
514.00
524.00
511.00
514.00
503.49
51,800
Apr 2, 2026
511.00
527.00
511.00
518.00
507.41
72,900
Apr 1, 2026
514.00
517.00
506.00
508.00
497.61
69,100
Mar 31, 2026
492.00
517.00
484.00
508.00
497.61
101,300
Mar 30, 2026
498.00
504.00
489.00
493.00
482.92
143,500
Mar 27, 2026
533.00
533.00
511.00
523.00
512.30
263,500
Mar 26, 2026
566.00
574.00
533.00
537.00
526.02
288,000
Mar 25, 2026
556.00
563.00
549.00
559.00
547.57
86,500
Mar 24, 2026
537.00
553.00
533.00
548.00
536.79
70,000
Mar 23, 2026
522.00
534.00
521.00
525.00
514.26
123,900
Mar 19, 2026
563.00
565.00
547.00
549.00
537.77
78,200
Mar 18, 2026
566.00
567.00
554.00
567.00
555.40
29,600
Mar 17, 2026
575.00
575.00
553.00
561.00
549.53
78,400
Mar 16, 2026
579.00
579.00
562.00
565.00
553.45
60,700
Mar 13, 2026
545.00
575.00
529.00
570.00
558.34
85,800
Mar 12, 2026
587.00
587.00
574.00
575.00
563.24
52,400
Mar 11, 2026
604.00
604.00
587.00
588.00
575.98
60,900
Mar 10, 2026
611.00
611.00
589.00
604.00
591.65
59,200
Mar 9, 2026
609.00
615.00
596.00
609.00
596.55
84,900
Mar 6, 2026
609.00
620.00
601.00
619.00
606.34
38,400
Mar 5, 2026
606.00
620.00
606.00
609.00
596.55
53,600
Mar 4, 2026
593.00
600.00
585.00
593.00
580.87
75,800
Mar 3, 2026
622.00
624.00
607.00
607.00
594.59
44,600
Mar 2, 2026
632.00
632.00
616.00
621.00
608.30
41,900
Feb 27, 2026
614.00
635.00
614.00
635.00
622.01
104,900
Feb 26, 2026
595.00
622.00
595.00
608.00
595.57
113,100
Feb 25, 2026
572.00
590.00
572.00
587.00
575.00
56,000
Feb 24, 2026
604.00
605.00
575.00
576.00
564.22
173,300
Feb 20, 2026
617.00
622.00
613.00
620.00
607.32
57,900
Feb 19, 2026
615.00
621.00
609.00
618.00
605.36
51,200
Feb 18, 2026
632.00
635.00
609.00
610.00
597.53
104,600
Feb 17, 2026
632.00
637.00
631.00
633.00
620.06
17,800
Feb 16, 2026
635.00
637.00
630.00
632.00
619.08
22,500
Feb 13, 2026
638.00
645.00
630.00
635.00
622.01
53,000
Feb 12, 2026
658.00
658.00
642.00
643.00
629.85
32,100
Feb 10, 2026
638.00
657.00
638.00
657.00
643.56
78,700
Feb 9, 2026
639.00
644.00
633.00
636.00
622.99
78,300
Feb 6, 2026
632.00
634.00
628.00
631.00
618.10
73,800
Feb 5, 2026
634.00
641.00
631.00
633.00
620.06
59,800
Feb 4, 2026
640.00
640.00
631.00
633.00
620.06
74,500
Feb 3, 2026
638.00
644.00
632.00
636.00
622.99
57,300
Feb 2, 2026
640.00
646.00
632.00
638.00
624.95
70,000
Jan 30, 2026
633.00
643.00
630.00
640.00
626.91
76,800
Jan 29, 2026
636.00
646.00
631.00
635.00
622.01
76,800
Jan 28, 2026
635.00
641.00
630.00
639.00
625.93
74,300
Jan 27, 2026
638.00
639.00
628.00
638.00
624.95
41,900
Jan 26, 2026
643.00
648.00
632.00
634.00
621.03
68,300
Jan 23, 2026
644.00
654.00
643.00
647.00
633.77
55,200
Jan 22, 2026
648.00
650.00
641.00
646.00
632.79
65,900
Jan 21, 2026
648.00
652.00
643.00
647.00
633.77
76,400
Jan 20, 2026
670.00
670.00
658.00
658.00
644.54
57,900
Jan 19, 2026
671.00
675.00
665.00
673.00
659.24
37,400
Jan 16, 2026
684.00
684.00
665.00
674.00
660.22
58,000
Jan 15, 2026
657.00
684.00
657.00
684.00
670.01
121,700
Jan 14, 2026
666.00
671.00
660.00
662.00
648.46
73,400
Jan 13, 2026
680.00
680.00
655.00
667.00
653.36
116,600
Jan 9, 2026
672.00
684.00
670.00
677.00
663.16
74,700
Jan 8, 2026
669.00
678.00
666.00
676.00
662.18
101,400
Jan 7, 2026
654.00
671.00
643.00
670.00
656.30
117,300
Jan 6, 2026
655.00
665.00
649.00
653.00
639.65
123,000
Jan 5, 2026
683.00
686.00
648.00
650.00
636.71
265,400
Dec 30, 2025
690.00
690.00
662.00
680.00
666.09
227,500
Dec 29, 2025
700.00
715.00
688.00
697.00
682.75
266,000
Dec 26, 2025
684.00
695.00
660.00
682.00
668.05
765,100
Dec 25, 2025
760.00
765.00
740.00
762.00
746.42
233,600
Dec 24, 2025
789.00
789.00
750.00
756.00
740.54
215,500
Dec 23, 2025
781.00
810.00
779.00
786.00
769.93
136,500
Dec 22, 2025
785.00
796.00
772.00
774.00
758.17
124,000
Dec 19, 2025
752.00
780.00
749.00
770.00
754.25
151,200
Dec 18, 2025
715.00
737.00
707.00
731.00
716.05
161,600
Dec 17, 2025
718.00
721.00
699.00
701.00
686.66
85,800
Dec 16, 2025
715.00
718.00
706.00
716.00
701.36
42,100
Dec 15, 2025
700.00
721.00
696.00
717.00
702.34
70,100
Dec 12, 2025
685.00
708.00
682.00
696.00
681.77
63,700
Dec 11, 2025
693.00
696.00
681.00
686.00
671.97
32,300
Dec 10, 2025
680.00
690.00
678.00
689.00
674.91
44,200
Dec 9, 2025
677.00
690.00
677.00
687.00
672.95
17,800
Dec 8, 2025
674.00
677.00
663.00
677.00
663.16
24,300
Dec 5, 2025
669.00
679.00
661.00
670.00
656.30
36,800
Dec 4, 2025
674.00
674.00
663.00
663.00
649.44
23,200
Dec 3, 2025
665.00
681.00
651.00
674.00
660.22
45,700
Dec 2, 2025
685.00
685.00
657.00
658.00
644.54
36,100
Dec 1, 2025
689.00
689.00
675.00
677.00
663.16
31,200
Nov 28, 2025
680.00
690.00
674.00
685.00
670.99
40,200
Nov 27, 2025
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
680.00
685.00
670.00
679.00
665.11
46,300
Nov 26, 2025
677.00
677.00
660.00
675.00
656.30
89,300
Nov 25, 2025
683.00
683.00
670.00
679.00
660.19
54,800
Nov 21, 2025
660.00
675.00
650.00
675.00
656.30
51,100
Nov 20, 2025
673.00
692.00
664.00
667.00
648.52
65,100
Nov 19, 2025
658.00
676.00
646.00
673.00
654.35
113,900
Nov 18, 2025
644.00
690.00
635.00
662.00
643.66
138,600
Nov 17, 2025
643.00
651.00
628.00
636.00
618.38
87,500
Nov 14, 2025
641.00
645.00
630.00
633.00
615.46
46,900
Nov 13, 2025
645.00
649.00
642.00
644.00
626.16
21,900
Nov 12, 2025
641.00
653.00
640.00
646.00
628.10
31,500
Nov 11, 2025
657.00
657.00
635.00
639.00
621.30
40,700
Nov 10, 2025
640.00
657.00
637.00
657.00
638.80
57,100
Nov 7, 2025
621.00
636.00
621.00
631.00
613.52
78,600
Nov 6, 2025
636.00
636.00
623.00
623.00
605.74
36,300
Nov 5, 2025
636.00
637.00
613.00
636.00
618.38
110,000
Nov 4, 2025
657.00
659.00
634.00
639.00
621.30
61,600
