Feedone Co., Ltd. - 2060.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,032	1,039	1,039	1,039	1,027	63,000
December 03, 2025	1,035	1,029	1,029	1,039	1,024	96,800
December 02, 2025	1,031	1,034	1,034	1,037	1,026	72,600
December 01, 2025	1,035	1,028	1,028	1,039	1,022	121,300
November 28, 2025	1,027	1,026	1,026	1,032	1,025	54,800
November 27, 2025	1,031	1,027	1,027	1,035	1,026	60,300
November 26, 2025	1,022	1,031	1,031	1,035	1,019	65,700
November 25, 2025	1,033	1,020	1,020	1,036	1,012	132,500
November 21, 2025	1,031	1,043	1,043	1,043	1,031	98,900
November 20, 2025	1,012	1,029	1,029	1,031	1,008	91,300
November 19, 2025	1,002	1,012	1,012	1,013	1,002	50,500
November 18, 2025	1,010	1,004	1,004	1,011	1,001	59,600
November 17, 2025	1,010	1,006	1,006	1,013	1,002	59,400
November 14, 2025	1,015	1,007	1,007	1,018	1,005	51,000
November 13, 2025	1,011	1,015	1,015	1,016	1,003	54,500
November 12, 2025	1,005	1,009	1,009	1,018	1,004	61,700
November 11, 2025	1,009	1,006	1,006	1,010	996	58,000
November 10, 2025	1,003	1,005	1,005	1,009	998	42,300
November 07, 2025	999	1,004	1,004	1,004	992	74,200
November 06, 2025	1,003	995	995	1,003	994	55,800
November 05, 2025	998	998	998	1,010	985	137,400
November 04, 2025	988	1,005	1,005	1,013	965	237,500
October 31, 2025	1,040	1,018	1,018	1,040	1,013	103,300
October 30, 2025	1,027	1,025	1,025	1,030	1,014	307,600
October 29, 2025	1,048	1,019	1,019	1,048	1,019	113,200
October 28, 2025	1,073	1,048	1,048	1,076	1,046	87,300
October 27, 2025	1,067	1,076	1,076	1,081	1,062	54,200
October 24, 2025	1,063	1,066	1,066	1,066	1,057	55,500
October 23, 2025	1,053	1,063	1,063	1,065	1,051	49,800
October 22, 2025	1,045	1,061	1,061	1,066	1,045	56,300
October 21, 2025	1,050	1,048	1,048	1,057	1,045	65,600
October 20, 2025	1,062	1,051	1,051	1,063	1,050	53,900
October 17, 2025	1,059	1,054	1,054	1,061	1,048	35,300
October 16, 2025	1,058	1,055	1,055	1,062	1,049	51,600
October 15, 2025	1,049	1,058	1,058	1,061	1,047	52,000
October 14, 2025	1,031	1,046	1,046	1,047	1,025	122,700
October 10, 2025	1,038	1,038	1,038	1,043	1,032	98,000
October 09, 2025	1,041	1,051	1,051	1,051	1,035	111,000
October 08, 2025	1,070	1,044	1,044	1,078	1,038	131,900
October 07, 2025	1,080	1,067	1,067	1,085	1,067	56,300
October 06, 2025	1,106	1,087	1,087	1,106	1,080	71,000
October 03, 2025	1,070	1,078	1,078	1,083	1,070	55,600
October 02, 2025	1,081	1,075	1,075	1,084	1,059	85,800
October 01, 2025	1,125	1,084	1,084	1,126	1,074	171,300
September 30, 2025	1,143	1,133	1,133	1,147	1,133	61,600
September 29, 2025	1,140	1,150	1,150	1,152	1,140	64,600
September 26, 2025	1,153	1,161	1,140	1,161	1,151	82,800
September 25, 2025	1,145	1,155	1,134.11	1,159	1,145	70,400
September 24, 2025	1,151	1,149	1,128.22	1,152	1,146	65,900
September 22, 2025	1,148	1,150	1,129.2	1,153	1,142	56,400
September 19, 2025	1,151	1,147	1,126.25	1,152	1,137	148,400
September 18, 2025	1,144	1,140	1,140	1,145	1,131	76,600
September 17, 2025	1,141	1,143	1,143	1,147	1,135	72,900
September 16, 2025	1,145	1,146	1,146	1,152	1,140	68,400
September 12, 2025	1,139	1,147	1,147	1,148	1,137	102,700
September 11, 2025	1,145	1,139	1,139	1,153	1,135	112,600
September 10, 2025	1,147	1,144	1,144	1,148	1,140	43,600
September 09, 2025	1,154	1,144	1,144	1,156	1,135	72,300
September 08, 2025	1,160	1,150	1,150	1,161	1,147	58,800
September 05, 2025	1,152	1,155	1,155	1,155	1,140	66,200

Feedone Co., Ltd. (2060.T) JPX