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

Currency In JPY

2929.T Historical Return

If you invested ¥1000 in Pharma Foods International Co., Ltd. (2929.T) 10 years ago, it would be worth ¥1,949.79 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥274.99, while ¥1000 invested 1 year ago would be worth ¥819. This corresponds to total returns of 94.98%, -72.5%, -18.1%, respectively, with annualized returns of 6.9%, -22.76%, -18.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2929.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	608	692	692	698	603	1.44M
September 10, 2026	611	622	622	626	611	127,200
September 09, 2026	595	611	611	624	584	481,400
September 08, 2026	603	595	595	605	594	110,200
September 07, 2026	607	607	607	613	603	101,700
September 04, 2026	601	610	610	610	598	93,500
September 03, 2026	608	602	602	614	599	140,600
September 02, 2026	610	601	601	610	600	96,400
September 01, 2026	611	614	614	617	610	122,600
August 31, 2026	616	616	616	618	607	171,600
August 28, 2026	613	618	618	622	612	70,400
August 27, 2026	624	618	618	624	614	69,000
August 26, 2026	615	623	623	625	615	111,000
August 25, 2026	617	620	620	621	611	69,500
August 24, 2026	612	617	617	620	611	89,800
August 21, 2026	606	608	608	613	605	82,300
August 20, 2026	605	614	614	619	605	122,900
August 19, 2026	609	601	601	612	601	104,600
August 18, 2026	608	614	614	614	604	82,500
August 17, 2026	610	614	614	615	607	142,900
August 14, 2026	606	612	612	613	602	120,200
August 13, 2026	594	606	606	606	591	123,900
August 12, 2026	580	599	599	599	580	160,900
August 10, 2026	574	577	577	585	571	92,000
August 07, 2026	568	574	574	579	561	100,800
August 06, 2026	550	568	568	569	548	149,900
August 05, 2026	550	549	549	559	548	97,300
August 04, 2026	556	552	552	563	552	101,100
August 03, 2026	554	554	554	563	551	134,200
July 31, 2026	577	558	558	578	555	218,900
July 30, 2026	575	578	578	585	566	253,700
July 29, 2026	584	597	597	599	580	680,400
July 28, 2026	582	578	578	583	576	94,700
July 27, 2026	578	582	582	582	575	102,500
July 24, 2026	588	572	572	588	572	134,000
July 23, 2026	597	586	586	599	586	57,800
July 22, 2026	598	592	592	600	592	73,500
July 21, 2026	595	596	596	605	594	122,300
July 17, 2026	593	588	588	599	583	150,300
July 16, 2026	604	595	595	611	593	134,200
July 15, 2026	600	603	603	606	598	77,400
July 14, 2026	606	599	599	612	598	65,700
July 13, 2026	615	602	602	627	602	128,300
July 10, 2026	604	618	618	628	604	176,400
July 09, 2026	603	602	602	604	598	98,300
July 08, 2026	606	603	603	606	600	72,100
July 07, 2026	606	600	600	611	597	172,100
July 06, 2026	583	598	598	602	583	215,900
July 03, 2026	583	584	584	586	573	131,700
July 02, 2026	573	578	578	587	573	202,400
July 01, 2026	554	571	571	573	552	177,400
June 30, 2026	557	555	555	562	553	135,600
June 29, 2026	547	552	552	556	546	121,400
June 26, 2026	540	537	537	548	536	100,900
June 25, 2026	553	543	543	555	542	96,200
June 24, 2026	542	543	543	549	540	87,400
June 23, 2026	561	545	545	566	545	138,100
June 22, 2026	537	567	567	569	537	351,200
June 19, 2026	537	537	537	543	531	208,300
June 18, 2026	538	535	535	540	531	160,200