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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,267	1,256	1,256	1,269	1,245	114,600
February 19, 2026	1,250	1,269	1,269	1,274	1,232	110,200
February 18, 2026	1,231	1,245	1,245	1,250	1,230	56,300
February 17, 2026	1,236	1,231	1,231	1,250	1,231	96,700
February 16, 2026	1,255	1,242	1,242	1,255	1,235	144,300
February 13, 2026	1,280	1,263	1,263	1,281	1,237	174,700
February 12, 2026	1,252	1,271	1,271	1,283	1,246	143,000
February 10, 2026	1,224	1,250	1,250	1,263	1,219	206,900
February 09, 2026	1,216	1,225	1,225	1,228	1,200	168,400
February 06, 2026	1,187	1,199	1,199	1,206	1,178	132,200
February 05, 2026	1,161	1,177	1,177	1,187	1,157	120,100
February 04, 2026	1,130	1,157	1,157	1,165	1,130	152,900
February 03, 2026	1,116	1,132	1,132	1,153	1,106	179,600
February 02, 2026	1,125	1,101	1,101	1,130	1,101	195,100
January 30, 2026	1,092	1,111	1,111	1,122	1,075	189,100
January 29, 2026	1,090	1,083	1,083	1,090	1,068	234,100
January 28, 2026	1,109	1,095	1,095	1,109	1,091	81,100
January 27, 2026	1,095	1,100	1,100	1,110	1,088	103,700
January 26, 2026	1,090	1,092	1,092	1,095	1,078	135,500
January 23, 2026	1,095	1,090	1,090	1,099	1,087	61,800
January 22, 2026	1,086	1,095	1,095	1,099	1,085	50,800
January 21, 2026	1,091	1,085	1,085	1,091	1,078	86,000
January 20, 2026	1,102	1,102	1,102	1,102	1,091	77,900
January 19, 2026	1,091	1,093	1,093	1,101	1,087	98,800
January 16, 2026	1,081	1,092	1,092	1,092	1,072	58,300
January 15, 2026	1,084	1,082	1,082	1,092	1,082	66,600
January 14, 2026	1,082	1,085	1,085	1,090	1,079	57,900
January 13, 2026	1,087	1,084	1,084	1,091	1,078	87,600
January 09, 2026	1,081	1,082	1,082	1,085	1,072	58,500
January 08, 2026	1,085	1,068	1,068	1,087	1,061	90,500
January 07, 2026	1,079	1,085	1,085	1,088	1,073	58,700
January 06, 2026	1,078	1,081	1,081	1,089	1,075	101,100
January 05, 2026	1,059	1,072	1,072	1,081	1,057	200,600
December 30, 2025	1,060	1,059	1,059	1,068	1,055	48,000
December 29, 2025	1,063	1,059	1,059	1,063	1,051	54,600
December 26, 2025	1,059	1,056	1,056	1,067	1,050	62,800
December 25, 2025	1,059	1,062	1,062	1,062	1,056	38,200
December 24, 2025	1,059	1,052	1,052	1,064	1,052	36,100
December 23, 2025	1,044	1,058	1,058	1,061	1,044	85,400
December 22, 2025	1,053	1,042	1,042	1,053	1,035	75,300
December 19, 2025	1,056	1,053	1,053	1,057	1,045	134,800
December 18, 2025	1,034	1,050	1,050	1,055	1,027	129,500
December 17, 2025	1,035	1,027	1,027	1,035	1,024	48,700
December 16, 2025	1,023	1,031	1,031	1,033	1,021	52,600
December 15, 2025	1,012	1,023	1,023	1,023	1,012	73,400
December 12, 2025	1,018	1,012	1,012	1,019	1,008	58,500
December 11, 2025	1,024	1,005	1,005	1,028	1,005	80,500
December 10, 2025	1,009	1,024	1,024	1,034	1,009	151,700
December 09, 2025	1,020	1,008	1,008	1,022	1,005	47,000
December 08, 2025	1,027	1,022	1,022	1,027	1,013	49,000
December 05, 2025	1,039	1,026	1,026	1,039	1,023	71,100
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

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