Feedforce Group Inc. - 7068.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	630	650	650	650	611	1.39M
September 25, 2025	568	550	550	568	550	276,600
September 24, 2025	569	565	565	577	562	87,200
September 22, 2025	570	567	567	573	560	125,200
September 19, 2025	562	570	570	570	558	48,100
September 18, 2025	561	564	564	569	555	27,300
September 17, 2025	561	564	564	569	555	55,800
September 16, 2025	570	560	560	570	552	55,800
September 12, 2025	583	569	569	583	563	45,600
September 11, 2025	563	575	575	578	563	37,700
September 10, 2025	559	563	563	567	556	51,500
September 09, 2025	573	566	566	573	562	18,000
September 08, 2025	568	563	563	570	559	32,200
September 05, 2025	565	560	560	565	558	12,700
September 04, 2025	552	562	562	565	552	18,300
September 03, 2025	555	552	552	564	547	43,800
September 02, 2025	561	557	557	565	554	32,100
September 01, 2025	565	563	563	569	560	25,600
August 29, 2025	580	575	575	582	574	27,300
August 28, 2025	619	585	585	619	583	54,000
August 27, 2025	607	622	622	625	601	80,600
August 26, 2025	605	603	603	608	600	69,200
August 25, 2025	566	611	611	635	564	155,300
August 22, 2025	555	561	561	561	549	24,300
August 21, 2025	555	555	555	557	549	30,600
August 20, 2025	560	556	556	562	553	27,400
August 19, 2025	567	562	562	567	556	38,800
August 18, 2025	579	568	568	582	566	21,600
August 15, 2025	574	576	576	576	569	27,200
August 14, 2025	572	574	574	580	568	23,300
August 13, 2025	582	571	571	582	571	19,000
August 12, 2025	585	577	577	592	576	39,200
August 08, 2025	583	583	583	587	581	31,500
August 07, 2025	586	581	581	586	576	20,700
August 06, 2025	578	576	576	588	576	23,500
August 05, 2025	589	578	578	590	577	31,800
August 04, 2025	575	582	582	585	572	57,000
August 01, 2025	578	591	591	591	570	55,600
July 31, 2025	565	568	568	569	561	36,200
July 30, 2025	560	564	564	566	559	15,400
July 29, 2025	568	564	564	568	558	12,500
July 28, 2025	567	564	564	571	560	23,100
July 25, 2025	560	562	562	566	556	26,300
July 24, 2025	564	554	554	565	553	32,800
July 23, 2025	559	559	559	562	554	74,300
July 22, 2025	548	549	549	554	542	30,400
July 18, 2025	562	541	541	562	541	29,500
July 17, 2025	537	555	555	555	537	55,200
July 16, 2025	535	537	537	543	535	22,600
July 15, 2025	547	539	539	548	534	32,400
July 14, 2025	549	545	545	555	542	37,000
July 11, 2025	564	549	549	564	548	55,700
July 10, 2025	564	564	564	568	561	25,300
July 09, 2025	568	569	569	574	563	29,800
July 08, 2025	562	567	567	571	562	29,500
July 07, 2025	553	560	560	567	553	60,700
July 04, 2025	546	550	550	558	546	87,300
July 03, 2025	573	549	549	584	546	144,600
July 02, 2025	559	570	570	580	555	105,400
July 01, 2025	555	559	559	584	550	176,100

Feedforce Group Inc. (7068.T) JPX