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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,141	1,148	1,148	1,151	1,139	89,900
September 03, 2025	1,135	1,143	1,143	1,150	1,131	102,800
September 02, 2025	1,141	1,135	1,135	1,148	1,134	78,400
September 01, 2025	1,131	1,140	1,140	1,151	1,131	74,500
August 29, 2025	1,129	1,132	1,132	1,142	1,129	69,600
August 28, 2025	1,121	1,145	1,145	1,145	1,117	81,400
August 27, 2025	1,123	1,128	1,128	1,137	1,120	69,000
August 26, 2025	1,126	1,124	1,124	1,137	1,122	103,100
August 25, 2025	1,148	1,132	1,132	1,150	1,121	141,600
August 22, 2025	1,152	1,145	1,145	1,154	1,141	85,600
August 21, 2025	1,143	1,152	1,152	1,158	1,137	86,300
August 20, 2025	1,161	1,144	1,144	1,162	1,144	130,500
August 19, 2025	1,140	1,149	1,149	1,149	1,134	79,400
August 18, 2025	1,124	1,138	1,138	1,140	1,122	95,500
August 15, 2025	1,125	1,122	1,122	1,126	1,106	75,500
August 14, 2025	1,109	1,114	1,114	1,117	1,102	61,300
August 13, 2025	1,115	1,109	1,109	1,117	1,096	92,700
August 12, 2025	1,100	1,112	1,112	1,122	1,099	134,200
August 08, 2025	1,099	1,099	1,099	1,108	1,095	100,600
August 07, 2025	1,095	1,103	1,103	1,103	1,090	81,400
August 06, 2025	1,077	1,095	1,095	1,100	1,077	102,100
August 05, 2025	1,082	1,077	1,077	1,085	1,074	71,700
August 04, 2025	1,080	1,082	1,082	1,091	1,070	122,200
August 01, 2025	1,050	1,080	1,080	1,094	1,050	346,800
July 31, 2025	1,100	1,087	1,087	1,105	1,067	164,900
July 30, 2025	1,090	1,096	1,096	1,103	1,090	133,300
July 29, 2025	1,072	1,089	1,089	1,089	1,067	149,500

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