Feedforce Group Inc. 7068
TSE · Japan · Technology Services
¥560.00-11.00 (-1.93%)
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 | ¥560.00 | -1.93% | ¥570.00 | ¥570.00 | ¥556.00 | 121.70K |
| 2026-10-01 | ¥571.00 | +0.18% | ¥570.00 | ¥575.00 | ¥559.00 | 67.60K |
| 2026-09-30 | ¥570.00 | -5.32% | ¥542.00 | ¥585.00 | ¥540.00 | 309.40K |
| 2026-09-29 | ¥602.00 | -1.63% | ¥620.00 | ¥622.00 | ¥595.00 | 236.10K |
| 2026-09-28 | ¥612.00 | -0.49% | ¥624.00 | ¥624.00 | ¥607.00 | 63.90K |
| 2026-09-25 | ¥615.00 | +1.32% | ¥610.00 | ¥619.00 | ¥605.00 | 64.50K |
| 2026-09-24 | ¥607.00 | -1.46% | ¥617.00 | ¥619.00 | ¥607.00 | 40.50K |
| 2026-09-18 | ¥616.00 | +0.65% | ¥618.00 | ¥620.00 | ¥612.00 | 29.20K |
| 2026-09-17 | ¥612.00 | +1.66% | ¥602.00 | ¥614.00 | ¥602.00 | 28.40K |
| 2026-09-16 | ¥602.00 | +0.17% | ¥602.00 | ¥608.00 | ¥602.00 | 17.30K |
| 2026-09-15 | ¥601.00 | -0.50% | ¥605.00 | ¥608.00 | ¥601.00 | 16.90K |
| 2026-09-14 | ¥604.00 | +2.37% | ¥590.00 | ¥605.00 | ¥590.00 | 22.80K |
| 2026-09-11 | ¥590.00 | +1.03% | ¥594.00 | ¥598.00 | ¥588.00 | 50.80K |
| 2026-09-10 | ¥584.00 | +0.69% | ¥580.00 | ¥584.00 | ¥578.00 | 18.10K |
| 2026-09-09 | ¥580.00 | -2.52% | ¥591.00 | ¥591.00 | ¥577.00 | 58.10K |
| 2026-09-08 | ¥595.00 | -0.50% | ¥598.00 | ¥599.00 | ¥593.00 | 23.30K |
| 2026-09-07 | ¥598.00 | -0.33% | ¥600.00 | ¥603.00 | ¥595.00 | 44.10K |
| 2026-09-04 | ¥600.00 | +0.84% | ¥602.00 | ¥605.00 | ¥600.00 | 24.80K |
| 2026-09-03 | ¥595.00 | -2.30% | ¥606.00 | ¥609.00 | ¥590.00 | 60.70K |
| 2026-09-02 | ¥609.00 | -2.40% | ¥620.00 | ¥621.00 | ¥607.00 | 58.70K |
| 2026-09-01 | ¥624.00 | -0.95% | ¥630.00 | ¥630.00 | ¥619.00 | 29.90K |
| 2026-08-31 | ¥630.00 | +1.29% | ¥622.00 | ¥630.00 | ¥617.00 | 46.30K |
| 2026-08-28 | ¥622.00 | +1.30% | ¥614.00 | ¥624.00 | ¥613.00 | 43.50K |
| 2026-08-27 | ¥614.00 | +1.32% | ¥608.00 | ¥617.00 | ¥605.00 | 56.60K |
| 2026-08-26 | ¥606.00 | 0.00% | ¥608.00 | ¥612.00 | ¥604.00 | 32.80K |
| 2026-08-25 | ¥606.00 | -0.82% | ¥613.00 | ¥613.00 | ¥602.00 | 22.50K |
| 2026-08-24 | ¥611.00 | +0.83% | ¥607.00 | ¥619.00 | ¥607.00 | 44.80K |
| 2026-08-21 | ¥606.00 | +0.83% | ¥601.00 | ¥611.00 | ¥599.00 | 45.90K |
| 2026-08-20 | ¥601.00 | +3.09% | ¥590.00 | ¥601.00 | ¥585.00 | 63.60K |
| 2026-08-19 | ¥583.00 | -0.68% | ¥585.00 | ¥594.00 | ¥581.00 | 29.80K |
| 2026-08-18 | ¥587.00 | -1.01% | ¥593.00 | ¥600.00 | ¥586.00 | 39.40K |
| 2026-08-17 | ¥593.00 | +2.24% | ¥583.00 | ¥594.00 | ¥579.00 | 109.20K |
| 2026-08-14 | ¥580.00 | +2.11% | ¥567.00 | ¥583.00 | ¥567.00 | 56.50K |
| 2026-08-13 | ¥568.00 | -0.18% | ¥569.00 | ¥572.00 | ¥563.00 | 45.10K |
| 2026-08-12 | ¥569.00 | +2.15% | ¥552.00 | ¥569.00 | ¥552.00 | 38.70K |
| 2026-08-10 | ¥557.00 | 0.00% | ¥560.00 | ¥562.00 | ¥555.00 | 31.30K |
| 2026-08-07 | ¥557.00 | +2.20% | ¥548.00 | ¥560.00 | ¥547.00 | 47.90K |
| 2026-08-06 | ¥545.00 | 0.00% | ¥548.00 | ¥550.00 | ¥545.00 | 17.20K |
| 2026-08-05 | ¥545.00 | +0.55% | ¥542.00 | ¥548.00 | ¥542.00 | 23.50K |
| 2026-08-04 | ¥542.00 | 0.00% | ¥549.00 | ¥549.00 | ¥541.00 | 42.60K |
| 2026-08-03 | ¥542.00 | -1.63% | ¥552.00 | ¥552.00 | ¥542.00 | 41.10K |
| 2026-07-31 | ¥551.00 | +1.47% | ¥544.00 | ¥557.00 | ¥543.00 | 51.60K |
| 2026-07-30 | ¥543.00 | -2.16% | ¥554.00 | ¥554.00 | ¥533.00 | 105.70K |
| 2026-07-29 | ¥555.00 | +2.21% | ¥548.00 | ¥560.00 | ¥546.00 | 54.40K |
| 2026-07-28 | ¥543.00 | -0.73% | ¥545.00 | ¥556.00 | ¥541.00 | 96.40K |
| 2026-07-27 | ¥547.00 | -1.44% | ¥552.00 | ¥555.00 | ¥542.00 | 41.80K |
| 2026-07-24 | ¥555.00 | 0.00% | ¥554.00 | ¥558.00 | ¥548.00 | 61.70K |
| 2026-07-23 | ¥555.00 | -0.89% | ¥565.00 | ¥567.00 | ¥555.00 | 69.00K |
| 2026-07-22 | ¥560.00 | +0.54% | ¥558.00 | ¥565.00 | ¥556.00 | 43.60K |
| 2026-07-21 | ¥557.00 | -0.36% | ¥556.00 | ¥565.00 | ¥552.00 | 71.00K |
| 2026-07-17 | ¥559.00 | +0.36% | ¥557.00 | ¥560.00 | ¥547.00 | 128.70K |
| 2026-07-16 | ¥557.00 | -0.54% | ¥558.00 | ¥563.00 | ¥553.00 | 49.30K |
| 2026-07-15 | ¥560.00 | +0.36% | ¥560.00 | ¥560.00 | ¥552.00 | 51.90K |
| 2026-07-14 | ¥558.00 | +2.01% | ¥546.00 | ¥559.00 | ¥546.00 | 50.60K |
| 2026-07-13 | ¥547.00 | -0.18% | ¥542.00 | ¥547.00 | ¥540.00 | 45.40K |
| 2026-07-10 | ¥548.00 | +2.24% | ¥540.00 | ¥549.00 | ¥537.00 | 22.90K |
| 2026-07-09 | ¥536.00 | +0.94% | ¥533.00 | ¥536.00 | ¥531.00 | 35.70K |
| 2026-07-08 | ¥531.00 | -3.45% | ¥545.00 | ¥548.00 | ¥526.00 | 119.20K |
| 2026-07-07 | ¥550.00 | +1.48% | ¥549.00 | ¥555.00 | ¥547.00 | 70.00K |
| 2026-07-06 | ¥542.00 | -1.99% | ¥555.00 | ¥555.00 | ¥540.00 | 78.70K |
| 2026-07-03 | ¥553.00 | +2.41% | ¥544.00 | ¥564.00 | ¥544.00 | 149.50K |
| 2026-07-02 | ¥540.00 | +2.27% | ¥548.00 | ¥559.00 | ¥535.00 | 191.50K |
| 2026-07-01 | ¥528.00 | +4.14% | ¥512.00 | ¥539.00 | ¥508.00 | 214.20K |
| 2026-06-30 | ¥507.00 | -1.36% | ¥514.00 | ¥518.00 | ¥500.00 | 135.30K |
| 2026-06-29 | ¥514.00 | +4.90% | ¥489.00 | ¥519.00 | ¥489.00 | 242.50K |
| 2026-06-26 | ¥490.00 | +1.87% | ¥492.00 | ¥510.00 | ¥477.00 | 600.30K |
| 2026-06-25 | ¥481.00 | +1.69% | ¥480.00 | ¥483.00 | ¥465.00 | 321.80K |
| 2026-06-24 | ¥473.00 | -0.84% | ¥483.00 | ¥483.00 | ¥465.00 | 90.50K |
| 2026-06-23 | ¥477.00 | +0.21% | ¥491.00 | ¥492.00 | ¥475.00 | 155.70K |
| 2026-06-22 | ¥476.00 | +2.37% | ¥465.00 | ¥482.00 | ¥465.00 | 49.80K |
| 2026-06-19 | ¥465.00 | -1.69% | ¥472.00 | ¥473.00 | ¥462.00 | 24.80K |
| 2026-06-18 | ¥473.00 | +0.85% | ¥468.00 | ¥473.00 | ¥460.00 | 41.30K |
| 2026-06-17 | ¥469.00 | +3.08% | ¥452.00 | ¥474.00 | ¥452.00 | 58.40K |
| 2026-06-16 | ¥455.00 | +0.22% | ¥454.00 | ¥458.00 | ¥449.00 | 36.30K |
| 2026-06-15 | ¥454.00 | +0.44% | ¥452.00 | ¥460.00 | ¥452.00 | 34.00K |
| 2026-06-12 | ¥452.00 | -0.22% | ¥451.00 | ¥454.00 | ¥447.00 | 62.10K |
| 2026-06-11 | ¥453.00 | -1.95% | ¥457.00 | ¥459.00 | ¥450.00 | 75.90K |
| 2026-06-10 | ¥462.00 | +0.87% | ¥460.00 | ¥462.00 | ¥456.00 | 37.00K |
| 2026-06-09 | ¥458.00 | 0.00% | ¥460.00 | ¥465.00 | ¥458.00 | 28.30K |
| 2026-06-08 | ¥458.00 | -2.35% | ¥468.00 | ¥468.00 | ¥457.00 | 48.90K |
| 2026-06-05 | ¥469.00 | +1.52% | ¥467.00 | ¥478.00 | ¥465.00 | 42.90K |
| 2026-06-04 | ¥462.00 | +0.22% | ¥462.00 | ¥469.00 | ¥458.00 | 53.70K |
| 2026-06-03 | ¥461.00 | -2.74% | ¥471.00 | ¥471.00 | ¥458.00 | 78.30K |
| 2026-06-02 | ¥474.00 | -2.47% | ¥480.00 | ¥486.00 | ¥471.00 | 69.60K |
| 2026-06-01 | ¥486.00 | -0.21% | ¥482.00 | ¥488.00 | ¥474.00 | 124.60K |
| 2026-05-29 | ¥487.00 | -1.42% | ¥492.00 | ¥495.00 | ¥485.00 | 26.70K |
| 2026-05-28 | ¥494.00 | +1.02% | ¥484.00 | ¥501.00 | ¥482.00 | 74.80K |
| 2026-05-27 | ¥489.00 | -0.20% | ¥493.00 | ¥494.00 | ¥488.00 | 167.70K |
| 2026-05-26 | ¥490.00 | -0.41% | ¥493.00 | ¥494.00 | ¥489.00 | 34.90K |
| 2026-05-25 | ¥492.00 | -0.61% | ¥496.00 | ¥497.00 | ¥492.00 | 43.20K |