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

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
Jun 05, 2025
502.00
504.00
497.00
497.00
497.00
-0.20%
9,700
0.24
Jun 04, 2025
494.00
500.00
494.00
498.00
498.00
+0.81%
11,800
0.29
Jun 03, 2025
499.00
499.00
490.00
494.00
494.00
-1.00%
22,400
0.54
Jun 02, 2025
505.00
508.00
494.00
499.00
499.00
-0.99%
25,800
0.62
May 30, 2025
491.00
505.00
491.00
504.00
504.00
+2.65%
27,500
0.66
May 29, 2025
494.00
499.00
491.00
491.00
491.00
0.00%
18,300
0.44
May 28, 2025
496.00
505.00
495.00
496.00
491.00
+1.43%
52,800
1.27
May 27, 2025
491.00
498.00
491.00
494.00
489.02
+0.61%
16,600
0.40
May 26, 2025
499.00
499.00
488.00
496.00
491.00
+1.02%
15,600
0.37
May 23, 2025
501.00
501.00
490.00
496.00
491.00
+1.63%
6,900
0.16
May 22, 2025
488.00
495.00
483.00
493.00
488.03
+1.43%
14,700
0.34
May 21, 2025
497.00
506.00
490.00
491.00
486.05
-0.20%
23,100
0.53
May 20, 2025
499.00
503.00
497.00
497.00
491.99
+0.61%
10,200
0.23
May 19, 2025
499.00
504.00
494.00
499.00
493.97
+0.22%
19,200
0.44
May 16, 2025
509.00
509.00
502.00
503.00
497.93
+0.62%
11,400
0.26
May 15, 2025
503.00
510.00
503.00
505.00
499.91
+0.22%
16,800
0.38
May 14, 2025
501.00
511.00
499.00
509.00
503.87
+3.67%
26,100
0.58
May 13, 2025
508.00
508.00
496.00
496.00
491.00
-0.59%
26,200
0.58
May 12, 2025
499.00
505.00
498.00
504.00
498.92
+2.03%
13,400
0.30
May 09, 2025
502.00
507.00
499.00
499.00
493.97
+0.02%
17,300
0.38
May 08, 2025
505.00
508.00
503.00
504.00
498.92
+0.22%
5,700
0.12
May 07, 2025
505.00
508.00
502.00
508.00
502.88
+1.82%
16,200
0.35
May 02, 2025
512.00
512.00
503.00
504.00
498.92
+0.62%
10,000
0.21
May 01, 2025
507.00
515.00
505.00
506.00
500.90
-0.17%
12,000
0.25
Apr 30, 2025
509.00
514.00
502.00
512.00
506.84
+2.01%
26,700
0.54
Apr 28, 2025
493.00
508.00
490.00
507.00
501.89
+3.05%
17,000
0.33
Apr 25, 2025
498.00
505.00
497.00
497.00
491.99
+0.41%
5,400
0.10
Apr 24, 2025
502.00
507.00
500.00
500.00
494.96
+0.82%
6,900
0.13
Apr 23, 2025
498.00
505.00
495.00
501.00
495.95
+2.45%
14,600
0.28
Apr 22, 2025
497.00
502.00
486.00
494.00
489.02
+1.22%
24,700
0.47
Apr 21, 2025
487.00
495.00
484.00
493.00
488.03
+2.26%
25,800
0.49
Apr 18, 2025
472.00
490.00
472.00
487.00
482.09
+4.23%
18,200
0.34
Apr 17, 2025
464.00
478.00
460.00
472.00
467.24
+1.45%
16,000
0.30
Apr 16, 2025
479.00
481.00
467.00
470.00
465.26
-0.88%
19,300
0.36
Apr 15, 2025
487.00
489.00
478.00
479.00
474.17
+1.02%
21,300
0.39
Apr 14, 2025
478.00
493.00
478.00
479.00
474.17
+2.30%
48,600
0.90
Apr 11, 2025
442.00
476.00
442.00
473.00
468.23
+8.10%
40,000
0.74
Apr 10, 2025
470.00
470.00
442.00
442.00
437.54
+4.08%
52,900
0.97
Apr 09, 2025
433.00
438.00
413.00
429.00
424.68
-1.51%
52,900
0.97
Apr 08, 2025
415.00
444.00
415.00
440.00
435.56
+12.53%
49,100
0.88
Apr 07, 2025
380.00
430.00
380.00
395.00
391.02
-13.26%
154,200
2.50
Apr 04, 2025
488.00
491.00
447.00
460.00
455.36
-6.69%
115,500
1.82
Apr 03, 2025
495.00
510.00
489.00
498.00
492.98
-0.38%
58,900
0.92
Apr 02, 2025
510.00
517.00
502.00
505.00
499.91
+0.22%
29,500
0.46
Apr 01, 2025
530.00
537.00
509.00
509.00
503.87
-2.43%
105,600
1.64
Mar 31, 2025
504.00
536.00
502.00
527.00
521.69
+1.60%
163,800
2.55
Mar 28, 2025
517.00
539.00
510.00
524.00
518.72
+8.92%
632,800
11.39
Mar 27, 2025
496.00
505.00
485.00
486.00
481.10
-1.61%
104,400
1.88
Mar 26, 2025
492.00
502.00
492.00
499.00
493.97
+2.66%
29,100
0.50
Mar 25, 2025
509.00
509.00
482.00
491.00
486.05
-2.55%
36,900
0.64
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