UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.08 +0.08 (+0.10%) GOLD FUTURES
2,310.20 -0.80 (-0.03%) DOW
38,139.47 +236.18 (+0.62%) Bitcoin GBP
47,131.84 +1,507.73 (+3.30%)
Feed One Co.,Ltd. (2060.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,009.00 | 1,019.00 | 999.00 | 1,001.00 | 1,001.00 | 47,500 |
| 01 May 2024 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | 54,900 |
| 30 Apr 2024 | 1,010.00 | 1,033.00 | 1,006.00 | 1,031.00 | 1,031.00 | 80,800 |
| 26 Apr 2024 | 1,015.00 | 1,015.00 | 988.00 | 1,009.00 | 1,009.00 | 90,300 |
| 25 Apr 2024 | 991.00 | 1,046.00 | 991.00 | 1,032.00 | 1,032.00 | 222,200 |
| 24 Apr 2024 | 995.00 | 996.00 | 985.00 | 991.00 | 991.00 | 46,300 |
| 23 Apr 2024 | 999.00 | 1,004.00 | 992.00 | 999.00 | 999.00 | 71,100 |
| 22 Apr 2024 | 957.00 | 1,000.00 | 957.00 | 996.00 | 996.00 | 169,500 |
| 19 Apr 2024 | 937.00 | 938.00 | 903.00 | 935.00 | 935.00 | 143,600 |
| 18 Apr 2024 | 920.00 | 945.00 | 918.00 | 940.00 | 940.00 | 100,600 |
| 17 Apr 2024 | 985.00 | 986.00 | 929.00 | 931.00 | 931.00 | 152,400 |
| 16 Apr 2024 | 1,017.00 | 1,017.00 | 979.00 | 984.00 | 984.00 | 95,400 |
| 15 Apr 2024 | 1,015.00 | 1,031.00 | 1,005.00 | 1,021.00 | 1,021.00 | 86,100 |
| 12 Apr 2024 | 1,005.00 | 1,023.00 | 1,003.00 | 1,023.00 | 1,023.00 | 95,300 |
| 11 Apr 2024 | 987.00 | 1,002.00 | 984.00 | 1,002.00 | 1,002.00 | 47,500 |
| 10 Apr 2024 | 1,000.00 | 1,002.00 | 981.00 | 998.00 | 998.00 | 116,400 |
| 09 Apr 2024 | 995.00 | 1,002.00 | 990.00 | 1,002.00 | 1,002.00 | 55,300 |
| 08 Apr 2024 | 981.00 | 1,003.00 | 980.00 | 998.00 | 998.00 | 95,900 |
| 05 Apr 2024 | 983.00 | 1,004.00 | 967.00 | 984.00 | 984.00 | 180,500 |
| 04 Apr 2024 | 994.00 | 1,003.00 | 975.00 | 991.00 | 991.00 | 100,300 |
| 03 Apr 2024 | 959.00 | 1,004.00 | 955.00 | 993.00 | 993.00 | 120,200 |
| 02 Apr 2024 | 963.00 | 972.00 | 953.00 | 968.00 | 968.00 | 108,700 |
| 01 Apr 2024 | 980.00 | 989.00 | 962.00 | 964.00 | 964.00 | 115,400 |
| 29 Mar 2024 | 974.00 | 982.00 | 966.00 | 979.00 | 979.00 | 38,300 |
| 28 Mar 2024 | 980.00 | 981.00 | 968.00 | 970.00 | 970.00 | 95,900 |
| 28 Mar 2024 | 14.5 Dividend | |||||
| 27 Mar 2024 | 992.00 | 1,007.00 | 987.00 | 995.00 | 980.50 | 240,600 |
| 26 Mar 2024 | 1,000.00 | 1,019.00 | 976.00 | 982.00 | 967.69 | 227,000 |
| 25 Mar 2024 | 1,022.00 | 1,025.00 | 1,000.00 | 1,010.00 | 995.28 | 205,100 |
| 22 Mar 2024 | 1,007.00 | 1,028.00 | 999.00 | 1,022.00 | 1,007.11 | 123,700 |
| 21 Mar 2024 | 1,018.00 | 1,020.00 | 994.00 | 1,007.00 | 992.33 | 138,900 |
| 19 Mar 2024 | 1,027.00 | 1,030.00 | 1,015.00 | 1,021.00 | 1,006.12 | 115,500 |
| 18 Mar 2024 | 1,046.00 | 1,046.00 | 1,029.00 | 1,029.00 | 1,014.00 | 68,000 |
| 15 Mar 2024 | 1,031.00 | 1,048.00 | 1,022.00 | 1,041.00 | 1,025.83 | 140,700 |
| 14 Mar 2024 | 1,033.00 | 1,038.00 | 1,020.00 | 1,031.00 | 1,015.98 | 54,800 |
| 13 Mar 2024 | 1,057.00 | 1,061.00 | 1,031.00 | 1,032.00 | 1,016.96 | 86,300 |
| 12 Mar 2024 | 1,030.00 | 1,053.00 | 1,025.00 | 1,053.00 | 1,037.65 | 127,800 |
| 11 Mar 2024 | 1,036.00 | 1,040.00 | 1,011.00 | 1,024.00 | 1,009.08 | 79,400 |
| 08 Mar 2024 | 1,037.00 | 1,061.00 | 1,034.00 | 1,044.00 | 1,028.79 | 225,300 |
| 07 Mar 2024 | 1,038.00 | 1,054.00 | 1,026.00 | 1,028.00 | 1,013.02 | 155,100 |
| 06 Mar 2024 | 1,019.00 | 1,049.00 | 1,016.00 | 1,031.00 | 1,015.98 | 126,300 |
| 05 Mar 2024 | 1,000.00 | 1,027.00 | 998.00 | 1,023.00 | 1,008.09 | 97,400 |
| 04 Mar 2024 | 1,004.00 | 1,011.00 | 992.00 | 994.00 | 979.51 | 105,700 |
| 01 Mar 2024 | 1,021.00 | 1,025.00 | 1,004.00 | 1,013.00 | 998.24 | 70,000 |
| 29 Feb 2024 | 1,017.00 | 1,037.00 | 1,016.00 | 1,031.00 | 1,015.98 | 82,600 |
| 28 Feb 2024 | 1,026.00 | 1,031.00 | 1,020.00 | 1,021.00 | 1,006.12 | 66,100 |
| 27 Feb 2024 | 1,035.00 | 1,055.00 | 1,028.00 | 1,031.00 | 1,015.98 | 107,600 |
| 26 Feb 2024 | 1,066.00 | 1,068.00 | 1,028.00 | 1,034.00 | 1,018.93 | 117,800 |
| 22 Feb 2024 | 1,029.00 | 1,057.00 | 1,029.00 | 1,055.00 | 1,039.63 | 108,900 |
| 21 Feb 2024 | 1,038.00 | 1,040.00 | 1,023.00 | 1,034.00 | 1,018.93 | 66,900 |
| 20 Feb 2024 | 1,041.00 | 1,066.00 | 1,038.00 | 1,042.00 | 1,026.82 | 240,500 |
| 19 Feb 2024 | 954.00 | 1,015.00 | 954.00 | 1,015.00 | 1,000.21 | 216,300 |
| 16 Feb 2024 | 948.00 | 975.00 | 947.00 | 968.00 | 953.89 | 86,300 |
| 15 Feb 2024 | 972.00 | 972.00 | 938.00 | 950.00 | 936.16 | 128,900 |
| 14 Feb 2024 | 984.00 | 986.00 | 970.00 | 972.00 | 957.84 | 73,200 |
| 13 Feb 2024 | 970.00 | 992.00 | 956.00 | 989.00 | 974.59 | 132,600 |
| 09 Feb 2024 | 966.00 | 982.00 | 958.00 | 965.00 | 950.94 | 149,200 |
| 08 Feb 2024 | 983.00 | 983.00 | 954.00 | 968.00 | 953.89 | 179,400 |
| 07 Feb 2024 | 977.00 | 990.00 | 968.00 | 988.00 | 973.60 | 184,100 |
| 06 Feb 2024 | 1,020.00 | 1,020.00 | 977.00 | 977.00 | 962.76 | 243,400 |
| 05 Feb 2024 | 1,014.00 | 1,025.00 | 1,002.00 | 1,020.00 | 1,005.14 | 415,200 |
| 02 Feb 2024 | 902.00 | 1,033.00 | 902.00 | 1,019.00 | 1,004.15 | 1,211,800 |
| 01 Feb 2024 | 888.00 | 902.00 | 884.00 | 899.00 | 885.90 | 157,300 |
| 31 Jan 2024 | 854.00 | 891.00 | 845.00 | 887.00 | 874.07 | 132,700 |
| 30 Jan 2024 | 850.00 | 860.00 | 846.00 | 852.00 | 839.58 | 75,400 |
| 29 Jan 2024 | 838.00 | 850.00 | 835.00 | 847.00 | 834.66 | 68,900 |
| 26 Jan 2024 | 835.00 | 845.00 | 831.00 | 833.00 | 820.86 | 80,400 |
| 25 Jan 2024 | 824.00 | 835.00 | 824.00 | 830.00 | 817.90 | 60,400 |
| 24 Jan 2024 | 841.00 | 841.00 | 818.00 | 822.00 | 810.02 | 128,300 |
| 23 Jan 2024 | 835.00 | 845.00 | 835.00 | 841.00 | 828.74 | 74,900 |
| 22 Jan 2024 | 846.00 | 851.00 | 835.00 | 835.00 | 822.83 | 71,700 |
| 19 Jan 2024 | 849.00 | 849.00 | 837.00 | 847.00 | 834.66 | 82,900 |
| 18 Jan 2024 | 842.00 | 850.00 | 842.00 | 849.00 | 836.63 | 58,700 |
| 17 Jan 2024 | 861.00 | 861.00 | 842.00 | 842.00 | 829.73 | 79,800 |
| 16 Jan 2024 | 838.00 | 861.00 | 838.00 | 859.00 | 846.48 | 98,800 |
| 15 Jan 2024 | 838.00 | 850.00 | 838.00 | 848.00 | 835.64 | 24,800 |
| 12 Jan 2024 | 848.00 | 857.00 | 833.00 | 838.00 | 825.79 | 171,300 |
| 11 Jan 2024 | 846.00 | 848.00 | 836.00 | 841.00 | 828.74 | 117,500 |
| 10 Jan 2024 | 836.00 | 847.00 | 832.00 | 841.00 | 828.74 | 173,200 |
| 09 Jan 2024 | 827.00 | 832.00 | 823.00 | 831.00 | 818.89 | 86,500 |
| 05 Jan 2024 | 830.00 | 831.00 | 822.00 | 827.00 | 814.95 | 77,500 |
| 04 Jan 2024 | 816.00 | 828.00 | 806.00 | 828.00 | 815.93 | 83,000 |
| 29 Dec 2023 | 798.00 | 815.00 | 798.00 | 815.00 | 803.12 | 106,300 |
| 28 Dec 2023 | 793.00 | 797.00 | 791.00 | 797.00 | 785.39 | 54,200 |
| 27 Dec 2023 | 779.00 | 792.00 | 778.00 | 792.00 | 780.46 | 119,400 |
| 26 Dec 2023 | 777.00 | 779.00 | 772.00 | 777.00 | 765.68 | 79,800 |
| 25 Dec 2023 | 776.00 | 776.00 | 767.00 | 773.00 | 761.74 | 52,500 |
| 22 Dec 2023 | 768.00 | 775.00 | 765.00 | 770.00 | 758.78 | 93,500 |
| 21 Dec 2023 | 756.00 | 767.00 | 756.00 | 762.00 | 750.90 | 85,300 |
| 20 Dec 2023 | 759.00 | 765.00 | 755.00 | 759.00 | 747.94 | 131,200 |
| 19 Dec 2023 | 755.00 | 758.00 | 747.00 | 753.00 | 742.03 | 84,600 |
| 18 Dec 2023 | 740.00 | 748.00 | 737.00 | 746.00 | 735.13 | 54,400 |
| 15 Dec 2023 | 764.00 | 764.00 | 748.00 | 750.00 | 739.07 | 148,000 |
| 14 Dec 2023 | 767.00 | 769.00 | 759.00 | 764.00 | 752.87 | 61,100 |
| 13 Dec 2023 | 775.00 | 775.00 | 765.00 | 765.00 | 753.85 | 55,400 |
| 12 Dec 2023 | 780.00 | 780.00 | 772.00 | 776.00 | 764.69 | 44,500 |
| 11 Dec 2023 | 777.00 | 780.00 | 768.00 | 776.00 | 764.69 | 51,700 |
| 08 Dec 2023 | 780.00 | 784.00 | 772.00 | 776.00 | 764.69 | 79,000 |
| 07 Dec 2023 | 784.00 | 786.00 | 776.00 | 777.00 | 765.68 | 38,200 |
| 06 Dec 2023 | 781.00 | 790.00 | 781.00 | 789.00 | 777.50 | 42,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.