Feed One Co., Ltd. 2060
TSE · Japan · Process Industries
¥1,399.00-30.00 (-2.10%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,397.00 | -2.24% | ¥1,421.00 | ¥1,421.00 | ¥1,390.00 | 50.10K |
| 2026-10-01 | ¥1,429.00 | -0.90% | ¥1,434.00 | ¥1,437.00 | ¥1,416.00 | 95.30K |
| 2026-09-30 | ¥1,442.00 | +0.42% | ¥1,436.00 | ¥1,450.00 | ¥1,413.00 | 86.00K |
| 2026-09-29 | ¥1,436.00 | -2.78% | ¥1,448.00 | ¥1,449.00 | ¥1,428.00 | 108.40K |
| 2026-09-28 | ¥1,477.00 | -0.81% | ¥1,492.00 | ¥1,493.00 | ¥1,463.00 | 126.10K |
| 2026-09-25 | ¥1,489.00 | +2.41% | ¥1,454.00 | ¥1,500.00 | ¥1,451.00 | 206.20K |
| 2026-09-24 | ¥1,454.00 | -1.29% | ¥1,470.00 | ¥1,470.00 | ¥1,446.00 | 99.90K |
| 2026-09-18 | ¥1,473.00 | -1.01% | ¥1,486.00 | ¥1,486.00 | ¥1,462.00 | 116.60K |
| 2026-09-17 | ¥1,488.00 | +1.99% | ¥1,458.00 | ¥1,489.00 | ¥1,458.00 | 106.00K |
| 2026-09-16 | ¥1,459.00 | -0.07% | ¥1,460.00 | ¥1,474.00 | ¥1,456.00 | 71.70K |
| 2026-09-15 | ¥1,460.00 | -0.68% | ¥1,479.00 | ¥1,479.00 | ¥1,456.00 | 62.40K |
| 2026-09-14 | ¥1,470.00 | +1.17% | ¥1,455.00 | ¥1,474.00 | ¥1,455.00 | 49.20K |
| 2026-09-11 | ¥1,453.00 | +0.62% | ¥1,431.00 | ¥1,466.00 | ¥1,427.00 | 91.50K |
| 2026-09-10 | ¥1,444.00 | -0.21% | ¥1,440.00 | ¥1,449.00 | ¥1,431.00 | 61.80K |
| 2026-09-09 | ¥1,447.00 | -0.07% | ¥1,444.00 | ¥1,457.00 | ¥1,437.00 | 80.70K |
| 2026-09-08 | ¥1,448.00 | +0.21% | ¥1,446.00 | ¥1,462.00 | ¥1,436.00 | 60.20K |
| 2026-09-07 | ¥1,445.00 | -0.21% | ¥1,441.00 | ¥1,450.00 | ¥1,431.00 | 94.40K |
| 2026-09-04 | ¥1,448.00 | -0.07% | ¥1,445.00 | ¥1,451.00 | ¥1,428.00 | 98.40K |
| 2026-09-03 | ¥1,449.00 | -0.89% | ¥1,460.00 | ¥1,460.00 | ¥1,435.00 | 97.20K |
| 2026-09-02 | ¥1,462.00 | -0.68% | ¥1,462.00 | ¥1,477.00 | ¥1,446.00 | 133.20K |
| 2026-09-01 | ¥1,472.00 | +2.58% | ¥1,437.00 | ¥1,477.00 | ¥1,433.00 | 159.00K |
| 2026-08-31 | ¥1,435.00 | +1.92% | ¥1,408.00 | ¥1,450.00 | ¥1,400.00 | 197.50K |
| 2026-08-28 | ¥1,408.00 | +0.50% | ¥1,391.00 | ¥1,415.00 | ¥1,390.00 | 102.90K |
| 2026-08-27 | ¥1,401.00 | -0.85% | ¥1,408.00 | ¥1,409.00 | ¥1,388.00 | 138.20K |
| 2026-08-26 | ¥1,413.00 | +0.64% | ¥1,408.00 | ¥1,425.00 | ¥1,405.00 | 96.60K |
| 2026-08-25 | ¥1,404.00 | -1.34% | ¥1,426.00 | ¥1,432.00 | ¥1,400.00 | 125.50K |
| 2026-08-24 | ¥1,423.00 | -0.84% | ¥1,438.00 | ¥1,440.00 | ¥1,422.00 | 99.70K |
| 2026-08-21 | ¥1,435.00 | +0.21% | ¥1,439.00 | ¥1,445.00 | ¥1,428.00 | 71.30K |
| 2026-08-20 | ¥1,432.00 | +0.99% | ¥1,420.00 | ¥1,437.00 | ¥1,418.00 | 100.40K |
| 2026-08-19 | ¥1,418.00 | +0.35% | ¥1,413.00 | ¥1,420.00 | ¥1,400.00 | 187.80K |
| 2026-08-18 | ¥1,413.00 | +0.78% | ¥1,392.00 | ¥1,418.00 | ¥1,384.00 | 123.60K |
| 2026-08-17 | ¥1,402.00 | -0.57% | ¥1,413.00 | ¥1,428.00 | ¥1,392.00 | 162.10K |
| 2026-08-14 | ¥1,410.00 | +3.07% | ¥1,372.00 | ¥1,422.00 | ¥1,356.00 | 161.30K |
| 2026-08-13 | ¥1,368.00 | +1.94% | ¥1,348.00 | ¥1,377.00 | ¥1,345.00 | 116.20K |
| 2026-08-12 | ¥1,342.00 | +3.07% | ¥1,315.00 | ¥1,344.00 | ¥1,315.00 | 110.50K |
| 2026-08-10 | ¥1,302.00 | +2.28% | ¥1,280.00 | ¥1,315.00 | ¥1,272.00 | 83.50K |
| 2026-08-07 | ¥1,273.00 | +0.32% | ¥1,269.00 | ¥1,287.00 | ¥1,266.00 | 74.10K |
| 2026-08-06 | ¥1,269.00 | +1.52% | ¥1,257.00 | ¥1,270.00 | ¥1,256.00 | 62.20K |
| 2026-08-05 | ¥1,250.00 | 0.00% | ¥1,250.00 | ¥1,265.00 | ¥1,249.00 | 47.30K |
| 2026-08-04 | ¥1,250.00 | -2.04% | ¥1,264.00 | ¥1,278.00 | ¥1,245.00 | 80.20K |
| 2026-08-03 | ¥1,276.00 | -0.62% | ¥1,300.00 | ¥1,300.00 | ¥1,260.00 | 105.10K |
| 2026-07-31 | ¥1,284.00 | -1.46% | ¥1,300.00 | ¥1,303.00 | ¥1,271.00 | 126.00K |
| 2026-07-30 | ¥1,303.00 | -2.10% | ¥1,333.00 | ¥1,335.00 | ¥1,283.00 | 145.00K |
| 2026-07-29 | ¥1,331.00 | +2.86% | ¥1,302.00 | ¥1,331.00 | ¥1,290.00 | 121.00K |
| 2026-07-28 | ¥1,294.00 | +0.08% | ¥1,299.00 | ¥1,302.00 | ¥1,286.00 | 46.60K |
| 2026-07-27 | ¥1,293.00 | +0.78% | ¥1,289.00 | ¥1,299.00 | ¥1,288.00 | 40.70K |
| 2026-07-24 | ¥1,283.00 | -0.08% | ¥1,272.00 | ¥1,283.00 | ¥1,267.00 | 44.30K |
| 2026-07-23 | ¥1,284.00 | -0.39% | ¥1,294.00 | ¥1,295.00 | ¥1,275.00 | 55.20K |
| 2026-07-22 | ¥1,289.00 | +0.39% | ¥1,282.00 | ¥1,294.00 | ¥1,271.00 | 48.80K |
| 2026-07-21 | ¥1,284.00 | 0.00% | ¥1,291.00 | ¥1,312.00 | ¥1,280.00 | 71.50K |
| 2026-07-17 | ¥1,284.00 | -1.61% | ¥1,290.00 | ¥1,311.00 | ¥1,269.00 | 116.80K |
| 2026-07-16 | ¥1,305.00 | +0.38% | ¥1,300.00 | ¥1,306.00 | ¥1,295.00 | 50.10K |
| 2026-07-15 | ¥1,300.00 | +0.62% | ¥1,306.00 | ¥1,307.00 | ¥1,287.00 | 60.70K |
| 2026-07-14 | ¥1,292.00 | +0.86% | ¥1,289.00 | ¥1,310.00 | ¥1,286.00 | 80.10K |
| 2026-07-13 | ¥1,281.00 | +1.59% | ¥1,273.00 | ¥1,297.00 | ¥1,263.00 | 137.50K |
| 2026-07-10 | ¥1,261.00 | -0.16% | ¥1,263.00 | ¥1,267.00 | ¥1,256.00 | 49.60K |
| 2026-07-09 | ¥1,263.00 | -0.71% | ¥1,262.00 | ¥1,275.00 | ¥1,251.00 | 63.40K |
| 2026-07-08 | ¥1,272.00 | +0.87% | ¥1,260.00 | ¥1,275.00 | ¥1,255.00 | 70.30K |
| 2026-07-07 | ¥1,261.00 | +0.16% | ¥1,253.00 | ¥1,268.00 | ¥1,252.00 | 56.40K |
| 2026-07-06 | ¥1,259.00 | +0.08% | ¥1,265.00 | ¥1,279.00 | ¥1,251.00 | 84.20K |
| 2026-07-03 | ¥1,258.00 | +1.62% | ¥1,256.00 | ¥1,267.00 | ¥1,246.00 | 103.00K |
| 2026-07-02 | ¥1,238.00 | +1.56% | ¥1,240.00 | ¥1,255.00 | ¥1,228.00 | 98.20K |
| 2026-07-01 | ¥1,219.00 | -0.65% | ¥1,236.00 | ¥1,242.00 | ¥1,219.00 | 80.80K |
| 2026-06-30 | ¥1,227.00 | -0.73% | ¥1,240.00 | ¥1,244.00 | ¥1,221.00 | 68.30K |
| 2026-06-29 | ¥1,236.00 | +1.39% | ¥1,238.00 | ¥1,243.00 | ¥1,223.00 | 97.10K |
| 2026-06-26 | ¥1,219.00 | -0.73% | ¥1,236.00 | ¥1,240.00 | ¥1,218.00 | 96.60K |
| 2026-06-25 | ¥1,228.00 | -0.65% | ¥1,230.00 | ¥1,250.00 | ¥1,226.00 | 91.20K |
| 2026-06-24 | ¥1,236.00 | +0.57% | ¥1,225.00 | ¥1,239.00 | ¥1,220.00 | 151.30K |
| 2026-06-23 | ¥1,229.00 | +0.57% | ¥1,217.00 | ¥1,235.00 | ¥1,215.00 | 113.30K |
| 2026-06-22 | ¥1,222.00 | +1.41% | ¥1,205.00 | ¥1,235.00 | ¥1,200.00 | 165.10K |
| 2026-06-19 | ¥1,205.00 | -0.08% | ¥1,204.00 | ¥1,216.00 | ¥1,194.00 | 93.00K |
| 2026-06-18 | ¥1,206.00 | +2.46% | ¥1,193.00 | ¥1,217.00 | ¥1,178.00 | 103.20K |
| 2026-06-17 | ¥1,177.00 | +0.09% | ¥1,189.00 | ¥1,192.00 | ¥1,175.00 | 74.20K |
| 2026-06-16 | ¥1,176.00 | -1.42% | ¥1,188.00 | ¥1,188.00 | ¥1,171.00 | 69.60K |
| 2026-06-15 | ¥1,193.00 | -1.49% | ¥1,218.00 | ¥1,222.00 | ¥1,193.00 | 87.20K |
| 2026-06-12 | ¥1,211.00 | +0.92% | ¥1,203.00 | ¥1,218.00 | ¥1,195.00 | 102.30K |
| 2026-06-11 | ¥1,200.00 | +1.69% | ¥1,190.00 | ¥1,200.00 | ¥1,170.00 | 70.50K |
| 2026-06-10 | ¥1,180.00 | +0.94% | ¥1,171.00 | ¥1,193.00 | ¥1,169.00 | 96.00K |
| 2026-06-09 | ¥1,169.00 | -0.34% | ¥1,176.00 | ¥1,196.00 | ¥1,163.00 | 92.50K |
| 2026-06-08 | ¥1,173.00 | +0.51% | ¥1,166.00 | ¥1,177.00 | ¥1,157.00 | 93.70K |
| 2026-06-05 | ¥1,167.00 | +2.01% | ¥1,147.00 | ¥1,184.00 | ¥1,144.00 | 98.50K |
| 2026-06-04 | ¥1,144.00 | -1.80% | ¥1,150.00 | ¥1,157.00 | ¥1,139.00 | 67.00K |
| 2026-06-03 | ¥1,165.00 | +1.66% | ¥1,150.00 | ¥1,170.00 | ¥1,146.00 | 85.50K |
| 2026-06-02 | ¥1,146.00 | -2.55% | ¥1,166.00 | ¥1,166.00 | ¥1,144.00 | 98.70K |
| 2026-06-01 | ¥1,176.00 | -2.00% | ¥1,204.00 | ¥1,205.00 | ¥1,171.00 | 106.20K |
| 2026-05-29 | ¥1,200.00 | +1.27% | ¥1,195.00 | ¥1,212.00 | ¥1,190.00 | 55.50K |
| 2026-05-28 | ¥1,185.00 | -1.09% | ¥1,196.00 | ¥1,206.00 | ¥1,185.00 | 64.20K |
| 2026-05-27 | ¥1,198.00 | -1.80% | ¥1,222.00 | ¥1,225.00 | ¥1,194.00 | 86.70K |
| 2026-05-26 | ¥1,220.00 | +2.87% | ¥1,181.00 | ¥1,220.00 | ¥1,175.00 | 67.00K |
| 2026-05-25 | ¥1,186.00 | -0.17% | ¥1,198.00 | ¥1,200.00 | ¥1,176.00 | 84.50K |