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
Jul 08, 2025
562.00
571.00
562.00
567.00
567.00
+1.25%
29,500
0.52
Jul 07, 2025
553.00
567.00
553.00
560.00
560.00
+1.82%
60,700
1.06
Jul 04, 2025
546.00
558.00
546.00
550.00
550.00
+0.18%
87,300
1.54
Jul 03, 2025
573.00
584.00
546.00
549.00
549.00
-3.68%
144,600
2.63
Jul 02, 2025
559.00
580.00
555.00
570.00
570.00
+1.97%
105,400
1.92
Jul 01, 2025
555.00
584.00
550.00
559.00
559.00
+1.27%
176,100
3.21
Jun 30, 2025
544.00
552.00
530.00
552.00
552.00
+3.37%
178,600
2.88
Jun 27, 2025
551.00
555.00
531.00
534.00
534.00
-13.03%
558,600
10.20
Jun 26, 2025
610.00
618.00
593.00
614.00
614.00
+2.33%
308,100
6.12
Jun 25, 2025
594.00
610.00
589.00
600.00
600.00
+1.01%
112,700
2.29
Jun 24, 2025
596.00
603.00
587.00
594.00
594.00
+1.37%
116,900
2.44
Jun 23, 2025
579.00
587.00
571.00
586.00
586.00
-0.34%
80,400
1.70
Jun 20, 2025
558.00
589.00
558.00
588.00
588.00
+5.38%
110,000
2.42
Jun 19, 2025
572.00
577.00
558.00
558.00
558.00
-1.59%
53,400
1.19
Jun 18, 2025
559.00
569.00
555.00
567.00
567.00
+2.90%
56,700
1.29
Jun 17, 2025
540.00
556.00
536.00
551.00
551.00
+2.04%
34,100
0.77
Jun 16, 2025
540.00
540.00
521.00
540.00
540.00
+1.31%
42,400
0.97
Jun 13, 2025
540.00
548.00
530.00
533.00
533.00
+0.57%
64,700
1.51
Jun 12, 2025
510.00
538.00
509.00
530.00
530.00
+4.95%
81,900
1.96
Jun 11, 2025
509.00
509.00
500.00
505.00
505.00
+0.40%
48,900
1.18
Jun 10, 2025
504.00
509.00
503.00
503.00
503.00
+0.80%
23,100
0.56
Jun 09, 2025
494.00
503.00
494.00
499.00
499.00
+0.40%
36,700
0.90
Jun 06, 2025
500.00
512.00
497.00
497.00
497.00
0.00%
47,300
1.17
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
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