Pharma Foods International Co., Ltd. 2929
TSE · Japan · Health Technology
¥678.00-26.00 (-3.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥678.00 | -3.69% | ¥702.00 | ¥702.00 | ¥667.00 | 396.70K |
| 2026-10-01 | ¥704.00 | -1.26% | ¥709.00 | ¥716.00 | ¥699.00 | 144.70K |
| 2026-09-30 | ¥713.00 | +1.71% | ¥700.00 | ¥725.00 | ¥700.00 | 240.00K |
| 2026-09-29 | ¥701.00 | +0.14% | ¥700.00 | ¥705.00 | ¥689.00 | 241.60K |
| 2026-09-28 | ¥700.00 | -2.51% | ¥710.00 | ¥710.00 | ¥689.00 | 331.00K |
| 2026-09-25 | ¥718.00 | +2.28% | ¥710.00 | ¥723.00 | ¥694.00 | 329.30K |
| 2026-09-24 | ¥702.00 | -3.84% | ¥723.00 | ¥730.00 | ¥702.00 | 443.80K |
| 2026-09-18 | ¥730.00 | -1.22% | ¥740.00 | ¥743.00 | ¥722.00 | 303.60K |
| 2026-09-17 | ¥739.00 | -0.40% | ¥742.00 | ¥755.00 | ¥732.00 | 447.20K |
| 2026-09-16 | ¥742.00 | +4.21% | ¥715.00 | ¥744.00 | ¥701.00 | 545.90K |
| 2026-09-15 | ¥712.00 | +3.04% | ¥692.00 | ¥723.00 | ¥692.00 | 676.40K |
| 2026-09-14 | ¥691.00 | -0.14% | ¥717.00 | ¥725.00 | ¥677.00 | 1.19M |
| 2026-09-11 | ¥692.00 | +11.25% | ¥608.00 | ¥698.00 | ¥603.00 | 1.44M |
| 2026-09-10 | ¥622.00 | +1.80% | ¥611.00 | ¥626.00 | ¥611.00 | 127.20K |
| 2026-09-09 | ¥611.00 | +2.69% | ¥595.00 | ¥624.00 | ¥584.00 | 481.40K |
| 2026-09-08 | ¥595.00 | -1.98% | ¥603.00 | ¥605.00 | ¥594.00 | 110.20K |
| 2026-09-07 | ¥607.00 | -0.49% | ¥607.00 | ¥613.00 | ¥603.00 | 101.70K |
| 2026-09-04 | ¥610.00 | +1.33% | ¥601.00 | ¥610.00 | ¥598.00 | 93.50K |
| 2026-09-03 | ¥602.00 | +0.17% | ¥608.00 | ¥614.00 | ¥599.00 | 140.60K |
| 2026-09-02 | ¥601.00 | -2.12% | ¥610.00 | ¥610.00 | ¥600.00 | 96.40K |
| 2026-09-01 | ¥614.00 | -0.32% | ¥611.00 | ¥617.00 | ¥610.00 | 122.60K |
| 2026-08-31 | ¥616.00 | -0.32% | ¥616.00 | ¥618.00 | ¥607.00 | 171.60K |
| 2026-08-28 | ¥618.00 | 0.00% | ¥613.00 | ¥622.00 | ¥612.00 | 70.40K |
| 2026-08-27 | ¥618.00 | -0.80% | ¥624.00 | ¥624.00 | ¥614.00 | 69.00K |
| 2026-08-26 | ¥623.00 | +0.48% | ¥615.00 | ¥625.00 | ¥615.00 | 111.00K |
| 2026-08-25 | ¥620.00 | +0.49% | ¥617.00 | ¥621.00 | ¥611.00 | 69.50K |
| 2026-08-24 | ¥617.00 | +1.48% | ¥612.00 | ¥620.00 | ¥611.00 | 89.80K |
| 2026-08-21 | ¥608.00 | -0.98% | ¥606.00 | ¥613.00 | ¥605.00 | 82.30K |
| 2026-08-20 | ¥614.00 | +2.16% | ¥605.00 | ¥619.00 | ¥605.00 | 122.90K |
| 2026-08-19 | ¥601.00 | -2.12% | ¥609.00 | ¥612.00 | ¥601.00 | 104.60K |
| 2026-08-18 | ¥614.00 | 0.00% | ¥608.00 | ¥614.00 | ¥604.00 | 82.50K |
| 2026-08-17 | ¥614.00 | +0.33% | ¥610.00 | ¥615.00 | ¥607.00 | 142.90K |
| 2026-08-14 | ¥612.00 | +0.99% | ¥606.00 | ¥613.00 | ¥602.00 | 120.20K |
| 2026-08-13 | ¥606.00 | +1.17% | ¥594.00 | ¥606.00 | ¥591.00 | 123.90K |
| 2026-08-12 | ¥599.00 | +3.81% | ¥580.00 | ¥599.00 | ¥580.00 | 160.90K |
| 2026-08-10 | ¥577.00 | +0.52% | ¥574.00 | ¥585.00 | ¥571.00 | 92.00K |
| 2026-08-07 | ¥574.00 | +1.06% | ¥568.00 | ¥579.00 | ¥561.00 | 100.80K |
| 2026-08-06 | ¥568.00 | +3.46% | ¥550.00 | ¥569.00 | ¥548.00 | 149.90K |
| 2026-08-05 | ¥549.00 | -0.54% | ¥550.00 | ¥559.00 | ¥548.00 | 97.30K |
| 2026-08-04 | ¥552.00 | -0.36% | ¥556.00 | ¥563.00 | ¥552.00 | 101.10K |
| 2026-08-03 | ¥554.00 | -0.72% | ¥554.00 | ¥563.00 | ¥551.00 | 134.20K |
| 2026-07-31 | ¥558.00 | -3.46% | ¥577.00 | ¥578.00 | ¥555.00 | 218.90K |
| 2026-07-30 | ¥578.00 | -3.18% | ¥575.00 | ¥585.00 | ¥566.00 | 253.70K |
| 2026-07-29 | ¥597.00 | +3.29% | ¥584.00 | ¥599.00 | ¥580.00 | 680.40K |
| 2026-07-28 | ¥578.00 | -0.69% | ¥582.00 | ¥583.00 | ¥576.00 | 94.70K |
| 2026-07-27 | ¥582.00 | +1.75% | ¥578.00 | ¥582.00 | ¥575.00 | 102.50K |
| 2026-07-24 | ¥572.00 | -2.39% | ¥588.00 | ¥588.00 | ¥572.00 | 134.00K |
| 2026-07-23 | ¥586.00 | -1.01% | ¥597.00 | ¥599.00 | ¥586.00 | 57.80K |
| 2026-07-22 | ¥592.00 | -0.67% | ¥598.00 | ¥600.00 | ¥592.00 | 73.50K |
| 2026-07-21 | ¥596.00 | +1.36% | ¥595.00 | ¥605.00 | ¥595.00 | 122.30K |
| 2026-07-17 | ¥588.00 | -1.18% | ¥593.00 | ¥599.00 | ¥583.00 | 150.30K |
| 2026-07-16 | ¥595.00 | -1.33% | ¥604.00 | ¥611.00 | ¥593.00 | 134.20K |
| 2026-07-15 | ¥603.00 | +0.67% | ¥600.00 | ¥606.00 | ¥598.00 | 77.40K |
| 2026-07-14 | ¥599.00 | -0.50% | ¥606.00 | ¥612.00 | ¥598.00 | 65.70K |
| 2026-07-13 | ¥602.00 | -2.59% | ¥615.00 | ¥627.00 | ¥602.00 | 128.30K |
| 2026-07-10 | ¥618.00 | +2.66% | ¥604.00 | ¥628.00 | ¥604.00 | 176.40K |
| 2026-07-09 | ¥602.00 | -0.17% | ¥603.00 | ¥604.00 | ¥598.00 | 98.30K |
| 2026-07-08 | ¥603.00 | +0.50% | ¥606.00 | ¥606.00 | ¥600.00 | 72.10K |
| 2026-07-07 | ¥600.00 | +0.33% | ¥606.00 | ¥611.00 | ¥597.00 | 172.10K |
| 2026-07-06 | ¥598.00 | +2.40% | ¥583.00 | ¥602.00 | ¥583.00 | 215.90K |
| 2026-07-03 | ¥584.00 | +1.04% | ¥583.00 | ¥586.00 | ¥573.00 | 131.70K |
| 2026-07-02 | ¥578.00 | +1.23% | ¥573.00 | ¥587.00 | ¥573.00 | 202.40K |
| 2026-07-01 | ¥571.00 | +2.88% | ¥554.00 | ¥573.00 | ¥552.00 | 177.40K |
| 2026-06-30 | ¥555.00 | +0.54% | ¥557.00 | ¥562.00 | ¥553.00 | 135.60K |
| 2026-06-29 | ¥552.00 | +2.79% | ¥547.00 | ¥556.00 | ¥546.00 | 121.40K |
| 2026-06-26 | ¥537.00 | -1.10% | ¥540.00 | ¥548.00 | ¥536.00 | 100.90K |
| 2026-06-25 | ¥543.00 | 0.00% | ¥553.00 | ¥555.00 | ¥542.00 | 96.20K |
| 2026-06-24 | ¥543.00 | -0.37% | ¥542.00 | ¥549.00 | ¥540.00 | 87.40K |
| 2026-06-23 | ¥545.00 | -3.88% | ¥561.00 | ¥566.00 | ¥545.00 | 138.10K |
| 2026-06-22 | ¥567.00 | +5.59% | ¥537.00 | ¥569.00 | ¥537.00 | 351.20K |
| 2026-06-19 | ¥537.00 | +0.37% | ¥537.00 | ¥543.00 | ¥531.00 | 208.30K |
| 2026-06-18 | ¥535.00 | -1.29% | ¥538.00 | ¥540.00 | ¥531.00 | 160.20K |
| 2026-06-17 | ¥542.00 | +4.03% | ¥525.00 | ¥554.00 | ¥518.00 | 482.60K |
| 2026-06-16 | ¥521.00 | -1.70% | ¥534.00 | ¥536.00 | ¥513.00 | 274.50K |
| 2026-06-15 | ¥530.00 | -0.56% | ¥542.00 | ¥542.00 | ¥524.00 | 292.70K |
| 2026-06-12 | ¥533.00 | -1.66% | ¥544.00 | ¥558.00 | ¥532.00 | 241.90K |
| 2026-06-11 | ¥542.00 | -0.37% | ¥545.00 | ¥551.00 | ¥527.00 | 410.80K |
| 2026-06-10 | ¥544.00 | -13.38% | ¥633.00 | ¥639.00 | ¥541.00 | 669.10K |
| 2026-06-09 | ¥628.00 | +0.16% | ¥628.00 | ¥642.00 | ¥627.00 | 198.40K |
| 2026-06-08 | ¥627.00 | -2.03% | ¥630.00 | ¥635.00 | ¥623.00 | 135.80K |
| 2026-06-05 | ¥640.00 | +1.27% | ¥638.00 | ¥651.00 | ¥635.00 | 124.50K |
| 2026-06-04 | ¥632.00 | -2.47% | ¥645.00 | ¥647.00 | ¥632.00 | 140.80K |
| 2026-06-03 | ¥648.00 | +2.21% | ¥634.00 | ¥652.00 | ¥623.00 | 115.70K |
| 2026-06-02 | ¥634.00 | -1.55% | ¥636.00 | ¥643.00 | ¥631.00 | 101.20K |
| 2026-06-01 | ¥644.00 | -0.46% | ¥637.00 | ¥646.00 | ¥622.00 | 155.60K |
| 2026-05-29 | ¥647.00 | +0.62% | ¥647.00 | ¥654.00 | ¥644.00 | 76.00K |
| 2026-05-28 | ¥643.00 | -2.72% | ¥664.00 | ¥666.00 | ¥638.00 | 124.90K |
| 2026-05-27 | ¥661.00 | +2.64% | ¥647.00 | ¥661.00 | ¥638.00 | 170.90K |
| 2026-05-26 | ¥644.00 | -2.28% | ¥655.00 | ¥656.00 | ¥642.00 | 91.60K |
| 2026-05-25 | ¥659.00 | +0.15% | ¥660.00 | ¥661.00 | ¥648.00 | 117.90K |