kabutan

FEED ONE CO.,LTD.(2060) Historical

2060
TSE Prime
FEED ONE CO.,LTD.
1,019
JPY
-20
(-1.92%)
Dec 5, 3:30 pm JST
6.59
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,016.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2025
1,162 JPY
52 Week Low Dec 20, 2024
752 JPY
Yearly High Aug 20, 2025
1,162 JPY
Yearly Low Jan 23, 2025
762 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,035 1,039 1,016 1,019 -7 -0.68% 463,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,033 1,036 1,012 1,026 -17 -1.63% 313,300
Nov 21, 2025 1,010 1,043 1,001 1,043 +36 +3.57% 359,700
Nov 14, 2025 1,003 1,018 996 1,007 +3 +0.30% 267,500
Nov 7, 2025 988 1,013 965 1,004 -14 -1.38% 504,900
Oct 31, 2025 1,067 1,081 1,013 1,018 -48 -4.50% 665,600
Oct 24, 2025 1,062 1,066 1,045 1,066 +12 +1.14% 281,100
Oct 17, 2025 1,031 1,062 1,025 1,054 +16 +1.54% 261,600
Oct 10, 2025 1,106 1,106 1,032 1,038 -40 -3.71% 468,200
Oct 3, 2025 1,140 1,152 1,059 1,078 -83 -7.15% 438,900
Sep 26, 2025 1,148 1,161 1,142 1,161 +14 +1.22% 275,500
Sep 19, 2025 1,145 1,152 1,131 1,147 0 0.00% 366,300
Sep 12, 2025 1,160 1,161 1,135 1,147 -8 -0.69% 390,000
Sep 5, 2025 1,131 1,155 1,131 1,155 +23 +2.03% 411,800
Aug 29, 2025 1,148 1,150 1,117 1,132 -13 -1.14% 464,700
Aug 22, 2025 1,124 1,162 1,122 1,145 +23 +2.05% 477,300
Aug 15, 2025 1,100 1,126 1,096 1,122 +23 +2.09% 363,700
Aug 8, 2025 1,080 1,108 1,070 1,099 +19 +1.76% 478,000
Aug 1, 2025 1,048 1,105 1,048 1,080 +32 +3.05% 867,500
Jul 25, 2025 1,058 1,083 1,045 1,048 -10 -0.95% 407,900
Jul 18, 2025 1,066 1,076 1,049 1,058 +10 +0.95% 451,200