Foodison,Inc. 7114
TSE · Japan · Retail Trade
¥812.00+9.00 (+1.12%)
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 | ¥803.00 | -1.71% | ¥810.00 | ¥810.00 | ¥803.00 | 600 |
| 2026-09-30 | ¥817.00 | +1.74% | ¥818.00 | ¥818.00 | ¥803.00 | 600 |
| 2026-09-29 | ¥803.00 | -7.06% | ¥834.00 | ¥845.00 | ¥792.00 | 4.70K |
| 2026-09-28 | ¥864.00 | +3.60% | ¥843.00 | ¥878.00 | ¥842.00 | 10.10K |
| 2026-09-25 | ¥834.00 | +0.72% | ¥830.00 | ¥841.00 | ¥821.00 | 5.50K |
| 2026-09-24 | ¥828.00 | +1.10% | ¥822.00 | ¥828.00 | ¥822.00 | 5.40K |
| 2026-09-18 | ¥819.00 | +1.61% | ¥807.00 | ¥820.00 | ¥807.00 | 2.60K |
| 2026-09-17 | ¥806.00 | +1.13% | ¥812.00 | ¥812.00 | ¥804.00 | 1.30K |
| 2026-09-16 | ¥797.00 | +0.89% | ¥793.00 | ¥800.00 | ¥793.00 | 3.40K |
| 2026-09-15 | ¥790.00 | +0.51% | ¥791.00 | ¥792.00 | ¥788.00 | 2.20K |
| 2026-09-14 | ¥786.00 | +0.77% | ¥785.00 | ¥790.00 | ¥783.00 | 2.80K |
| 2026-09-11 | ¥780.00 | +0.52% | ¥776.00 | ¥780.00 | ¥776.00 | 2.10K |
| 2026-09-10 | ¥776.00 | -0.13% | ¥777.00 | ¥778.00 | ¥776.00 | 1.20K |
| 2026-09-09 | ¥777.00 | +0.26% | ¥776.00 | ¥777.00 | ¥776.00 | 700 |
| 2026-09-08 | ¥775.00 | -0.26% | ¥778.00 | ¥782.00 | ¥775.00 | 3.10K |
| 2026-09-07 | ¥777.00 | -0.26% | ¥778.00 | ¥783.00 | ¥777.00 | 2.10K |
| 2026-09-04 | ¥779.00 | +0.39% | ¥776.00 | ¥787.00 | ¥776.00 | 600 |
| 2026-09-03 | ¥776.00 | -0.13% | ¥782.00 | ¥788.00 | ¥776.00 | 2.40K |
| 2026-09-02 | ¥777.00 | -0.26% | ¥781.00 | ¥781.00 | ¥777.00 | 800 |
| 2026-09-01 | ¥779.00 | +0.13% | ¥774.00 | ¥779.00 | ¥774.00 | 1.60K |
| 2026-08-31 | ¥778.00 | +0.52% | ¥779.00 | ¥779.00 | ¥773.00 | 2.00K |
| 2026-08-28 | ¥774.00 | +0.13% | ¥773.00 | ¥779.00 | ¥773.00 | 1.40K |
| 2026-08-27 | ¥773.00 | -0.90% | ¥778.00 | ¥778.00 | ¥772.00 | 5.00K |
| 2026-08-26 | ¥780.00 | -0.26% | ¥782.00 | ¥784.00 | ¥780.00 | 2.10K |
| 2026-08-25 | ¥782.00 | +0.26% | ¥788.00 | ¥789.00 | ¥782.00 | 900 |
| 2026-08-24 | ¥780.00 | -0.89% | ¥787.00 | ¥787.00 | ¥780.00 | 1.50K |
| 2026-08-21 | ¥787.00 | -0.38% | ¥782.00 | ¥797.00 | ¥782.00 | 1.40K |
| 2026-08-20 | ¥790.00 | +0.64% | ¥787.00 | ¥790.00 | ¥780.00 | 1.30K |
| 2026-08-19 | ¥785.00 | +0.90% | ¥778.00 | ¥788.00 | ¥777.00 | 1.60K |
| 2026-08-18 | ¥778.00 | +0.39% | ¥778.00 | ¥780.00 | ¥777.00 | 1.40K |
| 2026-08-17 | ¥775.00 | -0.51% | ¥787.00 | ¥789.00 | ¥775.00 | 3.60K |
| 2026-08-14 | ¥779.00 | -3.83% | ¥800.00 | ¥801.00 | ¥779.00 | 9.00K |
| 2026-08-13 | ¥810.00 | +0.62% | ¥800.00 | ¥810.00 | ¥800.00 | 3.30K |
| 2026-08-12 | ¥805.00 | +1.51% | ¥800.00 | ¥805.00 | ¥796.00 | 4.20K |
| 2026-08-10 | ¥793.00 | +1.54% | ¥782.00 | ¥800.00 | ¥782.00 | 2.00K |
| 2026-08-07 | ¥781.00 | -1.01% | ¥785.00 | ¥789.00 | ¥781.00 | 1.20K |
| 2026-08-06 | ¥789.00 | +1.02% | ¥788.00 | ¥792.00 | ¥782.00 | 1.80K |
| 2026-08-05 | ¥781.00 | -0.26% | ¥785.00 | ¥785.00 | ¥760.00 | 3.20K |
| 2026-08-04 | ¥783.00 | +0.38% | ¥778.00 | ¥783.00 | ¥770.00 | 1.50K |
| 2026-08-03 | ¥780.00 | -1.27% | ¥797.00 | ¥797.00 | ¥779.00 | 2.60K |
| 2026-07-31 | ¥790.00 | +1.28% | ¥785.00 | ¥790.00 | ¥777.00 | 1.10K |
| 2026-07-30 | ¥780.00 | -2.01% | ¥797.00 | ¥798.00 | ¥780.00 | 3.20K |
| 2026-07-29 | ¥796.00 | 0.00% | ¥795.00 | ¥797.00 | ¥786.00 | 3.20K |
| 2026-07-28 | ¥796.00 | +3.65% | ¥776.00 | ¥797.00 | ¥769.00 | 6.10K |
| 2026-07-27 | ¥768.00 | +2.26% | ¥765.00 | ¥773.00 | ¥763.00 | 5.60K |
| 2026-07-24 | ¥751.00 | -0.27% | ¥753.00 | ¥765.00 | ¥751.00 | 4.00K |
| 2026-07-23 | ¥753.00 | +0.27% | ¥750.00 | ¥758.00 | ¥750.00 | 800 |
| 2026-07-22 | ¥751.00 | +0.94% | ¥745.00 | ¥758.00 | ¥745.00 | 2.50K |
| 2026-07-21 | ¥744.00 | +0.27% | ¥741.00 | ¥749.00 | ¥740.00 | 2.10K |
| 2026-07-17 | ¥742.00 | +0.68% | ¥745.00 | ¥745.00 | ¥737.00 | 3.20K |
| 2026-07-16 | ¥737.00 | -0.81% | ¥746.00 | ¥746.00 | ¥737.00 | 1.40K |
| 2026-07-15 | ¥743.00 | -0.54% | ¥747.00 | ¥750.00 | ¥742.00 | 2.90K |
| 2026-07-14 | ¥747.00 | +1.49% | ¥744.00 | ¥747.00 | ¥737.00 | 1.90K |
| 2026-07-13 | ¥736.00 | +0.14% | ¥744.00 | ¥745.00 | ¥730.00 | 3.40K |
| 2026-07-10 | ¥735.00 | +0.41% | ¥742.00 | ¥749.00 | ¥732.00 | 4.70K |
| 2026-07-09 | ¥732.00 | +0.97% | ¥724.00 | ¥732.00 | ¥724.00 | 900 |
| 2026-07-08 | ¥725.00 | -0.41% | ¥723.00 | ¥728.00 | ¥722.00 | 2.10K |
| 2026-07-07 | ¥728.00 | +0.97% | ¥721.00 | ¥729.00 | ¥720.00 | 2.40K |
| 2026-07-06 | ¥721.00 | +0.70% | ¥716.00 | ¥725.00 | ¥716.00 | 1.50K |
| 2026-07-03 | ¥716.00 | -0.14% | ¥713.00 | ¥720.00 | ¥713.00 | 1.70K |
| 2026-07-02 | ¥717.00 | +0.99% | ¥717.00 | ¥720.00 | ¥710.00 | 1.30K |
| 2026-07-01 | ¥710.00 | +0.42% | ¥703.00 | ¥710.00 | ¥703.00 | 800 |
| 2026-06-30 | ¥707.00 | +0.86% | ¥701.00 | ¥708.00 | ¥700.00 | 2.20K |
| 2026-06-29 | ¥701.00 | +0.43% | ¥698.00 | ¥714.00 | ¥698.00 | 4.30K |
| 2026-06-26 | ¥698.00 | +0.29% | ¥696.00 | ¥703.00 | ¥690.00 | 3.30K |
| 2026-06-25 | ¥696.00 | +0.14% | ¥695.00 | ¥700.00 | ¥693.00 | 2.40K |
| 2026-06-24 | ¥695.00 | +1.61% | ¥684.00 | ¥697.00 | ¥684.00 | 4.90K |
| 2026-06-23 | ¥684.00 | -2.15% | ¥697.00 | ¥697.00 | ¥680.00 | 13.00K |
| 2026-06-22 | ¥699.00 | -2.24% | ¥710.00 | ¥713.00 | ¥699.00 | 11.70K |
| 2026-06-19 | ¥715.00 | -1.65% | ¥720.00 | ¥728.00 | ¥715.00 | 6.10K |
| 2026-06-18 | ¥727.00 | -1.62% | ¥740.00 | ¥740.00 | ¥720.00 | 7.60K |
| 2026-06-17 | ¥739.00 | -1.20% | ¥748.00 | ¥748.00 | ¥737.00 | 6.40K |
| 2026-06-16 | ¥748.00 | -0.93% | ¥755.00 | ¥758.00 | ¥748.00 | 7.40K |
| 2026-06-15 | ¥755.00 | -0.79% | ¥760.00 | ¥764.00 | ¥755.00 | 3.90K |
| 2026-06-12 | ¥761.00 | -0.52% | ¥762.00 | ¥778.00 | ¥761.00 | 3.40K |
| 2026-06-11 | ¥765.00 | 0.00% | ¥765.00 | ¥768.00 | ¥765.00 | 1.50K |
| 2026-06-10 | ¥765.00 | -0.13% | ¥765.00 | ¥770.00 | ¥765.00 | 600 |
| 2026-06-09 | ¥766.00 | -0.52% | ¥770.00 | ¥771.00 | ¥766.00 | 800 |
| 2026-06-08 | ¥770.00 | +0.13% | ¥763.00 | ¥779.00 | ¥763.00 | 2.20K |
| 2026-06-05 | ¥769.00 | -0.13% | ¥766.00 | ¥770.00 | ¥763.00 | 2.80K |
| 2026-06-04 | ¥770.00 | -0.39% | ¥761.00 | ¥770.00 | ¥752.00 | 2.60K |
| 2026-06-03 | ¥773.00 | +0.65% | ¥768.00 | ¥775.00 | ¥752.00 | 4.00K |
| 2026-06-02 | ¥768.00 | +0.26% | ¥780.00 | ¥780.00 | ¥758.00 | 3.80K |
| 2026-06-01 | ¥766.00 | -2.67% | ¥787.00 | ¥787.00 | ¥766.00 | 3.60K |
| 2026-05-29 | ¥787.00 | +1.16% | ¥778.00 | ¥789.00 | ¥774.00 | 4.60K |
| 2026-05-28 | ¥778.00 | -0.26% | ¥780.00 | ¥780.00 | ¥760.00 | 5.50K |
| 2026-05-27 | ¥780.00 | -0.13% | ¥782.00 | ¥784.00 | ¥770.00 | 6.10K |
| 2026-05-26 | ¥781.00 | -1.39% | ¥791.00 | ¥796.00 | ¥781.00 | 3.30K |
| 2026-05-25 | ¥792.00 | -0.25% | ¥795.00 | ¥799.00 | ¥792.00 | 2.10K |
| 2026-05-22 | ¥794.00 | -0.38% | ¥797.00 | ¥800.00 | ¥794.00 | 2.30K |