Pharma Foods International Co., Ltd. - 2929.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	793	801	801	802	791	56,700
November 06, 2025	795	793	793	801	792	61,600
November 05, 2025	808	795	795	811	789	181,300
November 04, 2025	795	814	814	824	793	209,700
October 31, 2025	800	796	796	809	792	81,500
October 30, 2025	793	800	800	804	792	126,400
October 29, 2025	805	794	794	805	791	125,400
October 28, 2025	829	805	805	829	805	130,200
October 27, 2025	830	834	834	840	828	95,000
October 24, 2025	830	824	824	836	822	103,100
October 23, 2025	831	827	827	836	824	64,400
October 22, 2025	822	828	828	832	822	96,200
October 21, 2025	823	820	820	830	820	134,700
October 20, 2025	810	823	823	823	807	133,900
October 17, 2025	810	798	798	810	793	105,300
October 16, 2025	808	811	811	813	802	86,700
October 15, 2025	794	807	807	809	794	100,400
October 14, 2025	796	792	792	802	787	191,800
October 10, 2025	807	805	805	813	801	115,800
October 09, 2025	808	812	812	815	805	90,700
October 08, 2025	822	808	808	824	808	103,200
October 07, 2025	834	819	819	834	816	112,200
October 06, 2025	820	832	832	835	815	131,700
October 03, 2025	799	814	814	819	798	208,100
October 02, 2025	808	805	805	814	795	196,900
October 01, 2025	830	808	808	831	808	215,900
September 30, 2025	838	831	831	838	829	118,900
September 29, 2025	852	840	840	855	837	143,200
September 26, 2025	847	850	850	853	842	212,700
September 25, 2025	834	841	841	842	827	186,500
September 24, 2025	835	827	827	836	823	129,200
September 22, 2025	834	835	835	837	826	170,400
September 19, 2025	839	824	824	839	821	378,000
September 18, 2025	827	827	827	834	821	207,600
September 17, 2025	836	824	824	840	821	301,900
September 16, 2025	863	832	832	863	825	579,800
September 12, 2025	893	861	861	903	861	602,300
September 11, 2025	1,016	878	878	1,040	860	1.68M
September 10, 2025	1,050	1,037	1,037	1,064	1,031	312,400
September 09, 2025	1,008	1,042	1,042	1,059	994	797,800
September 08, 2025	965	971	971	987	964	157,800
September 05, 2025	956	969	969	971	956	86,900
September 04, 2025	952	959	959	966	943	85,200
September 03, 2025	947	954	954	959	943	128,900
September 02, 2025	975	953	953	982	951	128,700
September 01, 2025	959	966	966	982	956	139,700
August 29, 2025	1,003	959	959	1,004	957	274,200
August 28, 2025	1,019	1,008	1,008	1,019	1,000	127,200
August 27, 2025	1,002	1,015	1,015	1,025	1,002	222,700
August 26, 2025	1,012	1,002	1,002	1,016	1,002	126,300
August 25, 2025	1,017	1,024	1,024	1,029	994	372,900
August 22, 2025	1,010	1,032	1,032	1,032	1,003	294,400
August 21, 2025	961	999	999	1,000	953	233,900
August 20, 2025	969	973	973	975	959	122,800
August 19, 2025	949	969	969	969	942	221,400
August 18, 2025	948	942	942	960	941	354,300
August 15, 2025	928	933	933	945	923	112,800
August 14, 2025	919	924	924	930	917	105,200
August 13, 2025	930	924	924	934	921	72,900
August 12, 2025	941	928	928	941	926	93,500

Pharma Foods International Co., Ltd. (2929.T) JPX