tiprankstipranks
Trending News
More News >
Feedforce Group Inc. (JP:7068)
:7068
Japanese Market
Advertisement

Feedforce Group Inc. (7068) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
696.00
735.00
691.00
735.00
735.00
+15.57%
476,000
4.15
Oct 17, 2025
635.00
641.00
631.00
636.00
636.00
+0.16%
48,100
0.42
Oct 16, 2025
644.00
650.00
627.00
635.00
635.00
-1.85%
90,800
0.80
Oct 15, 2025
649.00
654.00
642.00
647.00
647.00
-0.46%
55,600
0.49
Oct 14, 2025
655.00
670.00
644.00
650.00
650.00
-1.66%
102,100
0.91
Oct 10, 2025
680.00
682.00
651.00
661.00
661.00
-3.78%
158,400
1.44
Oct 09, 2025
709.00
722.00
679.00
687.00
687.00
-3.10%
145,200
1.34
Oct 08, 2025
695.00
718.00
667.00
709.00
709.00
+7.75%
261,500
2.48
Oct 07, 2025
714.00
714.00
650.00
658.00
658.00
-7.06%
370,000
3.67
Oct 06, 2025
691.00
710.00
691.00
708.00
708.00
+1.29%
116,800
1.15
Oct 03, 2025
715.00
718.00
689.00
699.00
699.00
-1.27%
307,200
3.13
Oct 02, 2025
707.00
715.00
699.00
708.00
708.00
0.00%
126,600
1.28
Oct 01, 2025
701.00
720.00
699.00
708.00
708.00
0.00%
226,600
2.31
Sep 30, 2025
683.00
736.00
681.00
708.00
708.00
+3.36%
696,100
7.26
Sep 29, 2025
690.00
699.00
648.00
685.00
685.00
+5.38%
918,600
10.65
Sep 26, 2025
630.00
650.00
611.00
650.00
650.00
+18.18%
1,393,200
21.14
Sep 25, 2025
568.00
568.00
550.00
550.00
550.00
-2.65%
276,600
4.37
Sep 24, 2025
569.00
577.00
562.00
565.00
565.00
-0.35%
87,200
1.38
Sep 22, 2025
570.00
573.00
560.00
567.00
567.00
-0.53%
125,200
1.99
Sep 19, 2025
562.00
570.00
558.00
570.00
570.00
+1.06%
48,100
0.76
Sep 18, 2025
561.00
569.00
555.00
564.00
564.00
+0.71%
27,300
0.43
Sep 17, 2025
570.00
570.00
552.00
560.00
560.00
-0.88%
55,800
0.88
Sep 16, 2025
566.00
567.00
542.00
565.00
565.00
-0.70%
55,500
0.88
Sep 12, 2025
583.00
583.00
563.00
569.00
569.00
-1.04%
45,600
0.72
Sep 11, 2025
563.00
578.00
563.00
575.00
575.00
+2.13%
37,700
0.59
Sep 10, 2025
559.00
567.00
556.00
563.00
563.00
-0.53%
51,500
0.81
Sep 09, 2025
573.00
573.00
562.00
566.00
566.00
+0.53%
18,000
0.28
Sep 08, 2025
568.00
570.00
559.00
563.00
563.00
+0.54%
32,200
0.50
Sep 05, 2025
565.00
565.00
558.00
560.00
560.00
-0.36%
12,700
0.20
Sep 04, 2025
552.00
565.00
552.00
562.00
562.00
+1.81%
18,300
0.28
Sep 03, 2025
555.00
564.00
547.00
552.00
552.00
-0.90%
43,800
0.68
Sep 02, 2025
561.00
565.00
554.00
557.00
557.00
-1.07%
32,100
0.50
Sep 01, 2025
565.00
569.00
560.00
563.00
563.00
-2.09%
25,600
0.40
Aug 29, 2025
580.00
582.00
574.00
575.00
575.00
-1.71%
27,300
0.43
Aug 28, 2025
619.00
619.00
583.00
585.00
585.00
-5.95%
54,000
0.85
Aug 27, 2025
607.00
625.00
601.00
622.00
622.00
+3.15%
80,600
1.28
Aug 26, 2025
605.00
608.00
600.00
603.00
603.00
-1.31%
69,200
1.12
Aug 25, 2025
566.00
635.00
564.00
611.00
611.00
+8.91%
155,300
2.60
Aug 22, 2025
555.00
561.00
549.00
561.00
561.00
+1.08%
24,300
0.41
Aug 21, 2025
555.00
557.00
549.00
555.00
555.00
-0.18%
30,600
0.52
Aug 20, 2025
560.00
562.00
553.00
556.00
556.00
-1.07%
27,400
0.46
Aug 19, 2025
567.00
567.00
556.00
562.00
562.00
-1.06%
38,800
0.66
Aug 18, 2025
579.00
582.00
566.00
568.00
568.00
-1.39%
21,600
0.37
Aug 15, 2025
574.00
576.00
569.00
576.00
576.00
+0.35%
27,200
0.47
Aug 14, 2025
572.00
580.00
568.00
574.00
574.00
+0.53%
23,300
0.40
Aug 13, 2025
582.00
582.00
571.00
571.00
571.00
-1.04%
19,000
0.32
Aug 12, 2025
585.00
592.00
576.00
577.00
577.00
-1.03%
39,200
0.67
Aug 08, 2025
583.00
587.00
581.00
583.00
583.00
+0.34%
31,500
0.54
Aug 07, 2025
586.00
586.00
576.00
581.00
581.00
+0.87%
20,700
0.36
Aug 06, 2025
578.00
588.00
576.00
576.00
576.00
-0.35%
23,500
0.41
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis