Fukutome Meat Packers,Ltd. 2291
TSE · Japan · Consumer Non-Durables
¥507.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥507.00 | 0.00% | ¥506.00 | ¥508.00 | ¥506.00 | 1.40K |
| 2026-09-30 | ¥507.00 | 0.00% | ¥507.00 | ¥508.00 | ¥506.00 | 1.90K |
| 2026-09-29 | ¥507.00 | -0.20% | ¥506.00 | ¥507.00 | ¥506.00 | 1.00K |
| 2026-09-28 | ¥508.00 | -0.39% | ¥511.00 | ¥511.00 | ¥505.00 | 5.40K |
| 2026-09-25 | ¥510.00 | 0.00% | ¥508.00 | ¥510.00 | ¥508.00 | 1.20K |
| 2026-09-24 | ¥510.00 | +0.20% | ¥512.00 | ¥512.00 | ¥508.00 | 4.40K |
| 2026-09-18 | ¥509.00 | -0.20% | ¥508.00 | ¥509.00 | ¥507.00 | 3.60K |
| 2026-09-17 | ¥510.00 | +0.39% | ¥508.00 | ¥510.00 | ¥508.00 | 1.30K |
| 2026-09-16 | ¥508.00 | 0.00% | ¥511.00 | ¥511.00 | ¥507.00 | 3.40K |
| 2026-09-15 | ¥508.00 | -0.39% | ¥509.00 | ¥509.00 | ¥508.00 | 2.70K |
| 2026-09-14 | ¥510.00 | +0.20% | ¥510.00 | ¥510.00 | ¥509.00 | 900 |
| 2026-09-11 | ¥509.00 | -0.20% | ¥510.00 | ¥510.00 | ¥509.00 | 1.00K |
| 2026-09-10 | ¥510.00 | +0.20% | ¥509.00 | ¥510.00 | ¥509.00 | 1.40K |
| 2026-09-09 | ¥509.00 | +0.20% | ¥507.00 | ¥509.00 | ¥507.00 | 600 |
| 2026-09-08 | ¥508.00 | -0.39% | ¥508.00 | ¥509.00 | ¥507.00 | 5.30K |
| 2026-09-07 | ¥510.00 | +0.39% | ¥508.00 | ¥510.00 | ¥508.00 | 1.00K |
| 2026-09-04 | ¥508.00 | 0.00% | ¥507.00 | ¥508.00 | ¥507.00 | 1.70K |
| 2026-09-03 | ¥508.00 | -0.39% | ¥509.00 | ¥510.00 | ¥508.00 | 3.70K |
| 2026-09-02 | ¥510.00 | -0.20% | ¥509.00 | ¥512.00 | ¥509.00 | 1.80K |
| 2026-09-01 | ¥511.00 | +0.20% | ¥510.00 | ¥512.00 | ¥510.00 | 3.20K |
| 2026-08-31 | ¥510.00 | -0.20% | ¥511.00 | ¥511.00 | ¥510.00 | 2.20K |
| 2026-08-28 | ¥511.00 | 0.00% | ¥511.00 | ¥512.00 | ¥511.00 | 1.60K |
| 2026-08-27 | ¥511.00 | -0.20% | ¥512.00 | ¥512.00 | ¥511.00 | 1.70K |
| 2026-08-26 | ¥512.00 | -0.19% | ¥511.00 | ¥513.00 | ¥511.00 | 1.20K |
| 2026-08-25 | ¥513.00 | +0.20% | ¥512.00 | ¥513.00 | ¥511.00 | 2.10K |
| 2026-08-24 | ¥512.00 | -0.19% | ¥512.00 | ¥518.00 | ¥511.00 | 3.70K |
| 2026-08-21 | ¥513.00 | -0.39% | ¥514.00 | ¥514.00 | ¥513.00 | 200 |
| 2026-08-20 | ¥515.00 | +0.98% | ¥515.00 | ¥515.00 | ¥510.00 | 3.10K |
| 2026-08-19 | ¥510.00 | -0.39% | ¥508.00 | ¥510.00 | ¥508.00 | 400 |
| 2026-08-18 | ¥512.00 | +0.20% | ¥512.00 | ¥512.00 | ¥509.00 | 3.80K |
| 2026-08-17 | ¥511.00 | -0.78% | ¥510.00 | ¥511.00 | ¥510.00 | 5.00K |
| 2026-08-14 | ¥515.00 | -0.19% | ¥514.00 | ¥520.00 | ¥514.00 | 1.10K |
| 2026-08-13 | ¥516.00 | -1.34% | ¥524.00 | ¥524.00 | ¥513.00 | 3.90K |
| 2026-08-12 | ¥523.00 | +2.15% | ¥514.00 | ¥523.00 | ¥512.00 | 5.10K |
| 2026-08-10 | ¥512.00 | -0.19% | ¥513.00 | ¥513.00 | ¥512.00 | 800 |
| 2026-08-07 | ¥513.00 | -0.39% | ¥514.00 | ¥514.00 | ¥513.00 | 1.20K |
| 2026-08-06 | ¥515.00 | 0.00% | ¥515.00 | ¥515.00 | ¥515.00 | 100 |
| 2026-08-05 | ¥515.00 | -0.39% | ¥517.00 | ¥517.00 | ¥515.00 | 1.70K |
| 2026-08-04 | ¥517.00 | -0.19% | ¥518.00 | ¥519.00 | ¥517.00 | 800 |
| 2026-08-03 | ¥518.00 | 0.00% | ¥518.00 | ¥523.00 | ¥518.00 | 800 |
| 2026-07-31 | ¥518.00 | -1.15% | ¥521.00 | ¥524.00 | ¥518.00 | 1.20K |
| 2026-07-30 | ¥524.00 | +0.77% | ¥516.00 | ¥537.00 | ¥516.00 | 4.10K |
| 2026-07-29 | ¥520.00 | -1.33% | ¥530.00 | ¥530.00 | ¥520.00 | 2.00K |
| 2026-07-28 | ¥527.00 | +0.38% | ¥525.00 | ¥527.00 | ¥523.00 | 2.40K |
| 2026-07-27 | ¥525.00 | -0.76% | ¥531.00 | ¥532.00 | ¥525.00 | 1.50K |
| 2026-07-24 | ¥529.00 | +0.76% | ¥526.00 | ¥532.00 | ¥525.00 | 2.20K |
| 2026-07-23 | ¥525.00 | -1.87% | ¥535.00 | ¥535.00 | ¥523.00 | 2.90K |
| 2026-07-22 | ¥535.00 | +2.88% | ¥525.00 | ¥539.00 | ¥520.00 | 4.50K |
| 2026-07-21 | ¥520.00 | +1.96% | ¥516.00 | ¥523.00 | ¥516.00 | 4.60K |
| 2026-07-17 | ¥510.00 | -0.78% | ¥510.00 | ¥514.00 | ¥509.00 | 2.90K |
| 2026-07-16 | ¥514.00 | -0.19% | ¥511.00 | ¥514.00 | ¥510.00 | 1.40K |
| 2026-07-15 | ¥515.00 | 0.00% | ¥515.00 | ¥515.00 | ¥511.00 | 1.00K |
| 2026-07-14 | ¥515.00 | +1.58% | ¥510.00 | ¥515.00 | ¥507.00 | 2.20K |
| 2026-07-13 | ¥507.00 | -1.36% | ¥514.00 | ¥514.00 | ¥507.00 | 3.00K |
| 2026-07-10 | ¥514.00 | +0.59% | ¥515.00 | ¥515.00 | ¥512.00 | 500 |
| 2026-07-09 | ¥511.00 | +0.79% | ¥507.00 | ¥515.00 | ¥507.00 | 3.70K |
| 2026-07-08 | ¥507.00 | +0.80% | ¥503.00 | ¥514.00 | ¥503.00 | 4.50K |
| 2026-07-07 | ¥503.00 | +1.62% | ¥498.00 | ¥503.00 | ¥498.00 | 5.90K |
| 2026-07-06 | ¥495.00 | +1.23% | ¥488.00 | ¥497.00 | ¥488.00 | 1.60K |
| 2026-07-03 | ¥489.00 | +0.82% | ¥485.00 | ¥495.00 | ¥485.00 | 4.70K |
| 2026-07-02 | ¥485.00 | +0.21% | ¥484.00 | ¥485.00 | ¥480.00 | 2.90K |
| 2026-07-01 | ¥484.00 | +1.04% | ¥480.00 | ¥484.00 | ¥480.00 | 4.00K |
| 2026-06-30 | ¥479.00 | +0.63% | ¥476.00 | ¥484.00 | ¥476.00 | 7.30K |
| 2026-06-29 | ¥476.00 | -0.42% | ¥478.00 | ¥478.00 | ¥471.00 | 3.40K |
| 2026-06-26 | ¥478.00 | +1.92% | ¥469.00 | ¥484.00 | ¥469.00 | 3.60K |
| 2026-06-25 | ¥469.00 | -2.29% | ¥481.00 | ¥481.00 | ¥468.00 | 10.10K |
| 2026-06-24 | ¥480.00 | -0.21% | ¥480.00 | ¥480.00 | ¥474.00 | 8.60K |
| 2026-06-23 | ¥481.00 | -0.21% | ¥482.00 | ¥482.00 | ¥480.00 | 1.40K |
| 2026-06-22 | ¥482.00 | 0.00% | ¥482.00 | ¥482.00 | ¥480.00 | 5.70K |
| 2026-06-19 | ¥482.00 | -0.41% | ¥482.00 | ¥483.00 | ¥480.00 | 2.20K |
| 2026-06-18 | ¥484.00 | +0.41% | ¥482.00 | ¥484.00 | ¥481.00 | 4.60K |
| 2026-06-17 | ¥482.00 | -0.21% | ¥483.00 | ¥484.00 | ¥481.00 | 2.70K |
| 2026-06-16 | ¥483.00 | -0.41% | ¥482.00 | ¥485.00 | ¥480.00 | 9.30K |
| 2026-06-15 | ¥485.00 | +0.41% | ¥481.00 | ¥485.00 | ¥481.00 | 7.10K |
| 2026-06-12 | ¥483.00 | -0.41% | ¥485.00 | ¥489.00 | ¥481.00 | 5.40K |
| 2026-06-11 | ¥485.00 | 0.00% | ¥483.00 | ¥492.00 | ¥483.00 | 5.30K |
| 2026-06-10 | ¥485.00 | -0.82% | ¥488.00 | ¥488.00 | ¥483.00 | 2.60K |
| 2026-06-09 | ¥489.00 | -0.61% | ¥488.00 | ¥490.00 | ¥485.00 | 3.00K |
| 2026-06-08 | ¥492.00 | -0.61% | ¥495.00 | ¥495.00 | ¥485.00 | 2.40K |
| 2026-06-05 | ¥495.00 | -1.39% | ¥502.00 | ¥505.00 | ¥482.00 | 10.70K |
| 2026-06-04 | ¥502.00 | -1.38% | ¥506.00 | ¥506.00 | ¥502.00 | 4.50K |
| 2026-06-03 | ¥509.00 | -2.30% | ¥523.00 | ¥523.00 | ¥509.00 | 7.80K |
| 2026-06-02 | ¥521.00 | -2.98% | ¥534.00 | ¥536.00 | ¥521.00 | 3.50K |
| 2026-06-01 | ¥537.00 | 0.00% | ¥537.00 | ¥541.00 | ¥514.00 | 17.00K |
| 2026-05-29 | ¥537.00 | -1.29% | ¥544.00 | ¥544.00 | ¥537.00 | 2.30K |
| 2026-05-28 | ¥544.00 | -0.18% | ¥545.00 | ¥546.00 | ¥538.00 | 3.60K |
| 2026-05-27 | ¥545.00 | +0.93% | ¥540.00 | ¥546.00 | ¥539.00 | 5.20K |
| 2026-05-26 | ¥540.00 | -0.37% | ¥542.00 | ¥543.00 | ¥540.00 | 2.50K |
| 2026-05-25 | ¥542.00 | -1.63% | ¥551.00 | ¥555.00 | ¥540.00 | 12.60K |
| 2026-05-22 | ¥551.00 | -0.36% | ¥555.00 | ¥555.00 | ¥551.00 | 1.70K |