Comparing Back to the side-by-side chart ↗
FEED ONE CO.,LTD. (2060.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1463.00 | 1469.00 | 1454.00 | 1468.00 | -0.07% | 76,500 |
| 2026-10-15 | 1437.00 | 1469.00 | 1425.00 | 1469.00 | +2.23% | 168,900 |
| 2026-10-14 | 1449.00 | 1449.00 | 1416.00 | 1437.00 | -0.55% | 62,200 |
| 2026-10-13 | 1420.00 | 1454.00 | 1420.00 | 1445.00 | +2.05% | 92,600 |
| 2026-10-09 | 1416.00 | 1426.00 | 1408.00 | 1416.00 | +0.50% | 81,200 |
| 2026-10-08 | 1404.00 | 1416.00 | 1393.00 | 1409.00 | -0.28% | 104,000 |
| 2026-10-07 | 1415.00 | 1426.00 | 1396.00 | 1413.00 | -0.56% | 78,200 |
| 2026-10-06 | 1417.00 | 1425.00 | 1410.00 | 1421.00 | +0.85% | 69,900 |
| 2026-10-05 | 1387.00 | 1409.00 | 1377.00 | 1409.00 | +1.00% | 98,000 |
| 2026-10-02 | 1421.00 | 1421.00 | 1389.00 | 1395.00 | -2.38% | 118,800 |
| 2026-10-01 | 1434.00 | 1437.00 | 1416.00 | 1429.00 | -0.90% | 95,300 |
| 2026-09-30 | 1436.00 | 1450.00 | 1413.00 | 1442.00 | +0.42% | 86,000 |
| 2026-09-29 | 1448.00 | 1449.00 | 1428.00 | 1436.00 | -2.78% | 108,400 |
| 2026-09-28 | 1492.00 | 1493.00 | 1463.00 | 1477.00 | -0.81% | 126,100 |
| 2026-09-25 | 1454.00 | 1500.00 | 1451.00 | 1489.00 | +2.41% | 206,200 |
| 2026-09-24 | 1470.00 | 1470.00 | 1446.00 | 1454.00 | -1.29% | 99,900 |
| 2026-09-18 | 1486.00 | 1486.00 | 1462.00 | 1473.00 | -1.01% | 116,600 |
| 2026-09-17 | 1458.00 | 1489.00 | 1458.00 | 1488.00 | +1.99% | 106,000 |
| 2026-09-16 | 1460.00 | 1474.00 | 1456.00 | 1459.00 | -0.07% | 71,700 |
| 2026-09-15 | 1479.00 | 1479.00 | 1456.00 | 1460.00 | -0.68% | 62,400 |
| 2026-09-14 | 1455.00 | 1474.00 | 1455.00 | 1470.00 | +1.17% | 49,200 |
| 2026-09-11 | 1431.00 | 1466.00 | 1427.00 | 1453.00 | +0.62% | 91,500 |
| 2026-09-10 | 1440.00 | 1449.00 | 1431.00 | 1444.00 | -0.21% | 61,800 |
| 2026-09-09 | 1444.00 | 1457.00 | 1437.00 | 1447.00 | -0.07% | 80,700 |
| 2026-09-08 | 1446.00 | 1462.00 | 1436.00 | 1448.00 | +0.21% | 60,200 |
| 2026-09-07 | 1441.00 | 1450.00 | 1431.00 | 1445.00 | -0.21% | 94,400 |
| 2026-09-04 | 1445.00 | 1451.00 | 1428.00 | 1448.00 | -0.07% | 98,400 |
| 2026-09-03 | 1460.00 | 1460.00 | 1435.00 | 1449.00 | -0.89% | 97,200 |
| 2026-09-02 | 1462.00 | 1477.00 | 1446.00 | 1462.00 | -0.68% | 133,200 |
| 2026-09-01 | 1437.00 | 1477.00 | 1433.00 | 1472.00 | +2.58% | 159,000 |
| 2026-08-31 | 1408.00 | 1450.00 | 1400.00 | 1435.00 | +1.92% | 197,500 |
| 2026-08-28 | 1391.00 | 1415.00 | 1390.00 | 1408.00 | +0.50% | 102,900 |
| 2026-08-27 | 1408.00 | 1409.00 | 1388.00 | 1401.00 | -0.85% | 138,200 |
| 2026-08-26 | 1408.00 | 1425.00 | 1405.00 | 1413.00 | +0.64% | 96,600 |
| 2026-08-25 | 1426.00 | 1432.00 | 1400.00 | 1404.00 | -1.34% | 125,500 |
| 2026-08-24 | 1438.00 | 1440.00 | 1422.00 | 1423.00 | -0.84% | 99,700 |
| 2026-08-21 | 1439.00 | 1445.00 | 1428.00 | 1435.00 | +0.21% | 71,300 |
| 2026-08-20 | 1420.00 | 1437.00 | 1418.00 | 1432.00 | +0.99% | 100,400 |
| 2026-08-19 | 1413.00 | 1420.00 | 1400.00 | 1418.00 | +0.35% | 187,800 |
| 2026-08-18 | 1392.00 | 1418.00 | 1384.00 | 1413.00 | +0.78% | 123,600 |
| 2026-08-17 | 1413.00 | 1428.00 | 1392.00 | 1402.00 | -0.57% | 162,100 |
| 2026-08-14 | 1372.00 | 1422.00 | 1356.00 | 1410.00 | +3.07% | 161,300 |
| 2026-08-13 | 1348.00 | 1377.00 | 1345.00 | 1368.00 | +1.94% | 116,200 |
| 2026-08-12 | 1315.00 | 1344.00 | 1315.00 | 1342.00 | +3.07% | 110,500 |
| 2026-08-10 | 1280.00 | 1315.00 | 1272.00 | 1302.00 | +2.28% | 83,500 |
| 2026-08-07 | 1269.00 | 1287.00 | 1266.00 | 1273.00 | +0.32% | 74,100 |
| 2026-08-06 | 1257.00 | 1270.00 | 1256.00 | 1269.00 | +1.52% | 62,200 |
| 2026-08-05 | 1250.00 | 1265.00 | 1249.00 | 1250.00 | +0.00% | 47,300 |
| 2026-08-04 | 1264.00 | 1278.00 | 1245.00 | 1250.00 | -2.04% | 80,200 |
| 2026-08-03 | 1300.00 | 1300.00 | 1260.00 | 1276.00 | -0.62% | 105,100 |
| 2026-07-31 | 1300.00 | 1303.00 | 1271.00 | 1284.00 | -1.46% | 126,000 |
| 2026-07-30 | 1333.00 | 1335.00 | 1283.00 | 1303.00 | -2.10% | 145,000 |
| 2026-07-29 | 1302.00 | 1331.00 | 1290.00 | 1331.00 | +2.86% | 121,000 |
| 2026-07-28 | 1299.00 | 1302.00 | 1286.00 | 1294.00 | +0.08% | 46,600 |
| 2026-07-27 | 1289.00 | 1299.00 | 1288.00 | 1293.00 | +0.78% | 40,700 |
| 2026-07-24 | 1272.00 | 1283.00 | 1267.00 | 1283.00 | -0.08% | 44,300 |
| 2026-07-23 | 1294.00 | 1295.00 | 1275.00 | 1284.00 | -0.39% | 55,200 |
| 2026-07-22 | 1282.00 | 1294.00 | 1271.00 | 1289.00 | +0.39% | 48,800 |
| 2026-07-21 | 1291.00 | 1312.00 | 1280.00 | 1284.00 | +0.00% | 71,500 |
| 2026-07-17 | 1290.00 | 1311.00 | 1269.00 | 1284.00 | -1.61% | 116,800 |
| 2026-07-16 | 1300.00 | 1306.00 | 1295.00 | 1305.00 | +0.38% | 50,100 |
| 2026-07-15 | 1306.00 | 1307.00 | 1287.00 | 1300.00 | +0.62% | 60,700 |
| 2026-07-14 | 1289.00 | 1310.00 | 1286.00 | 1292.00 | +0.86% | 80,100 |
| 2026-07-13 | 1273.00 | 1297.00 | 1263.00 | 1281.00 | +1.59% | 137,500 |
| 2026-07-10 | 1263.00 | 1267.00 | 1256.00 | 1261.00 | -0.16% | 49,600 |
| 2026-07-09 | 1262.00 | 1275.00 | 1251.00 | 1263.00 | -0.71% | 63,400 |
| 2026-07-08 | 1260.00 | 1275.00 | 1255.00 | 1272.00 | +0.87% | 70,300 |
| 2026-07-07 | 1253.00 | 1268.00 | 1252.00 | 1261.00 | +0.16% | 56,400 |
| 2026-07-06 | 1265.00 | 1279.00 | 1251.00 | 1259.00 | +0.08% | 84,200 |
| 2026-07-03 | 1256.00 | 1267.00 | 1246.00 | 1258.00 | +1.62% | 103,000 |
| 2026-07-02 | 1240.00 | 1255.00 | 1228.00 | 1238.00 | +1.56% | 98,200 |
| 2026-07-01 | 1236.00 | 1242.00 | 1219.00 | 1219.00 | -0.65% | 80,800 |
| 2026-06-30 | 1240.00 | 1244.00 | 1221.00 | 1227.00 | -0.73% | 68,300 |
| 2026-06-29 | 1238.00 | 1243.00 | 1223.00 | 1236.00 | +1.39% | 97,100 |
| 2026-06-26 | 1236.00 | 1240.00 | 1218.00 | 1219.00 | -0.73% | 96,600 |
| 2026-06-25 | 1230.00 | 1250.00 | 1226.00 | 1228.00 | -0.65% | 91,200 |
| 2026-06-24 | 1225.00 | 1239.00 | 1220.00 | 1236.00 | +0.57% | 151,300 |
| 2026-06-23 | 1217.00 | 1235.00 | 1215.00 | 1229.00 | +0.57% | 113,300 |
| 2026-06-22 | 1205.00 | 1235.00 | 1200.00 | 1222.00 | +1.41% | 165,100 |
| 2026-06-19 | 1204.00 | 1216.00 | 1194.00 | 1205.00 | -0.08% | 93,000 |
| 2026-06-18 | 1193.00 | 1217.00 | 1178.00 | 1206.00 | +2.46% | 103,200 |
| 2026-06-17 | 1189.00 | 1192.00 | 1175.00 | 1177.00 | +0.09% | 74,200 |
| 2026-06-16 | 1188.00 | 1188.00 | 1171.00 | 1176.00 | -1.42% | 69,600 |
| 2026-06-15 | 1218.00 | 1222.00 | 1193.00 | 1193.00 | -1.49% | 87,200 |
| 2026-06-12 | 1203.00 | 1218.00 | 1195.00 | 1211.00 | +0.92% | 102,300 |
| 2026-06-11 | 1190.00 | 1200.00 | 1170.00 | 1200.00 | +1.69% | 70,500 |
| 2026-06-10 | 1171.00 | 1193.00 | 1169.00 | 1180.00 | +0.94% | 96,000 |
| 2026-06-09 | 1176.00 | 1196.00 | 1163.00 | 1169.00 | -0.34% | 92,500 |
| 2026-06-08 | 1166.00 | 1177.00 | 1157.00 | 1173.00 | +0.51% | 93,700 |
| 2026-06-05 | 1147.00 | 1184.00 | 1144.00 | 1167.00 | +2.01% | 98,500 |
| 2026-06-04 | 1150.00 | 1157.00 | 1139.00 | 1144.00 | -1.80% | 67,000 |
| 2026-06-03 | 1150.00 | 1170.00 | 1146.00 | 1165.00 | +1.66% | 85,500 |
| 2026-06-02 | 1166.00 | 1166.00 | 1144.00 | 1146.00 | -2.55% | 98,700 |
| 2026-06-01 | 1204.00 | 1205.00 | 1171.00 | 1176.00 | -2.00% | 106,200 |
| 2026-05-29 | 1195.00 | 1212.00 | 1190.00 | 1200.00 | +1.27% | 55,500 |
| 2026-05-28 | 1196.00 | 1206.00 | 1185.00 | 1185.00 | -1.09% | 64,200 |
| 2026-05-27 | 1222.00 | 1225.00 | 1194.00 | 1198.00 | -1.80% | 86,700 |
| 2026-05-26 | 1181.00 | 1220.00 | 1175.00 | 1220.00 | +2.87% | 67,000 |
| 2026-05-25 | 1198.00 | 1200.00 | 1176.00 | 1186.00 | -0.17% | 84,500 |
| 2026-05-22 | 1211.00 | 1211.00 | 1167.00 | 1188.00 | -2.14% | 144,400 |
| 2026-05-21 | 1223.00 | 1234.00 | 1214.00 | 1214.00 | +0.08% | 49,100 |
| 2026-05-20 | 1254.00 | 1255.00 | 1203.00 | 1213.00 | -4.34% | 120,600 |
| 2026-05-19 | 1236.00 | 1274.00 | 1236.00 | 1268.00 | +2.67% | 103,000 |
| 2026-05-18 | 1260.00 | 1264.00 | 1224.00 | 1235.00 | -1.44% | 92,000 |
| 2026-05-15 | 1237.00 | 1266.00 | 1235.00 | 1253.00 | +1.46% | 139,200 |
| 2026-05-14 | 1220.00 | 1238.00 | 1209.00 | 1235.00 | +0.73% | 141,100 |
| 2026-05-13 | 1225.00 | 1236.00 | 1220.00 | 1226.00 | -0.16% | 78,500 |
| 2026-05-12 | 1226.00 | 1241.00 | 1215.00 | 1228.00 | +0.66% | 146,200 |
| 2026-05-11 | 1212.00 | 1259.00 | 1170.00 | 1220.00 | +11.72% | 346,300 |
| 2026-05-08 | 1110.00 | 1110.00 | 1080.00 | 1092.00 | -1.80% | 159,100 |
| 2026-05-07 | 1110.00 | 1126.00 | 1105.00 | 1112.00 | +0.91% | 113,800 |
| 2026-05-01 | 1121.00 | 1123.00 | 1097.00 | 1102.00 | -1.08% | 118,200 |
| 2026-04-30 | 1087.00 | 1140.00 | 1069.00 | 1114.00 | +2.11% | 166,500 |
| 2026-04-28 | 1073.00 | 1091.00 | 1072.00 | 1091.00 | +1.77% | 92,000 |
| 2026-04-27 | 1082.00 | 1083.00 | 1068.00 | 1072.00 | -1.20% | 86,500 |
| 2026-04-24 | 1100.00 | 1105.00 | 1083.00 | 1085.00 | -0.37% | 87,600 |
| 2026-04-23 | 1086.00 | 1094.00 | 1085.00 | 1089.00 | -0.18% | 75,700 |
| 2026-04-22 | 1123.00 | 1125.00 | 1088.00 | 1091.00 | -3.54% | 103,400 |
| 2026-04-21 | 1131.00 | 1143.00 | 1129.00 | 1131.00 | -0.09% | 44,000 |
| 2026-04-20 | 1134.00 | 1137.00 | 1123.00 | 1132.00 | +0.62% | 72,700 |
| 2026-04-17 | 1130.00 | 1134.00 | 1121.00 | 1125.00 | -0.88% | 46,700 |
| 2026-04-16 | 1141.00 | 1145.00 | 1135.00 | 1135.00 | -0.53% | 77,500 |
| 2026-04-15 | 1142.00 | 1154.00 | 1132.00 | 1141.00 | +0.62% | 78,000 |
| 2026-04-14 | 1137.00 | 1148.00 | 1126.00 | 1134.00 | +0.09% | 83,500 |
| 2026-04-13 | 1138.00 | 1150.00 | 1126.00 | 1133.00 | -0.96% | 106,300 |
| 2026-04-10 | 1185.00 | 1185.00 | 1139.00 | 1144.00 | -3.13% | 109,400 |
| 2026-04-09 | 1188.00 | 1201.00 | 1178.00 | 1181.00 | -0.92% | 64,500 |
| 2026-04-08 | 1200.00 | 1203.00 | 1187.00 | 1192.00 | +0.93% | 96,800 |
| 2026-04-07 | 1173.00 | 1190.00 | 1173.00 | 1181.00 | +0.68% | 49,700 |
| 2026-04-06 | 1178.00 | 1184.00 | 1171.00 | 1173.00 | +0.26% | 57,500 |
| 2026-04-03 | 1192.00 | 1195.00 | 1167.00 | 1170.00 | -1.18% | 77,300 |
| 2026-04-02 | 1200.00 | 1213.00 | 1180.00 | 1184.00 | -1.82% | 51,400 |
| 2026-04-01 | 1204.00 | 1206.00 | 1189.00 | 1206.00 | +2.20% | 69,300 |
| 2026-03-31 | 1190.00 | 1204.00 | 1180.00 | 1180.00 | -0.92% | 85,200 |
| 2026-03-30 | 1155.00 | 1195.00 | 1155.00 | 1191.00 | -2.62% | 99,100 |
| 2026-03-27 | 1211.00 | 1228.00 | 1209.00 | 1223.00 | +0.74% | 115,100 |
| 2026-03-26 | 1230.00 | 1230.00 | 1199.00 | 1214.00 | -0.16% | 57,400 |
| 2026-03-25 | 1211.00 | 1222.00 | 1211.00 | 1216.00 | +1.50% | 99,400 |
| 2026-03-24 | 1193.00 | 1208.00 | 1187.00 | 1198.00 | +3.01% | 84,100 |
| 2026-03-23 | 1172.00 | 1181.00 | 1160.00 | 1163.00 | -2.35% | 124,200 |
| 2026-03-19 | 1222.00 | 1222.00 | 1191.00 | 1191.00 | -3.72% | 106,600 |
| 2026-03-18 | 1208.00 | 1237.00 | 1208.00 | 1237.00 | +3.00% | 46,700 |
| 2026-03-17 | 1215.00 | 1223.00 | 1201.00 | 1201.00 | +0.17% | 90,000 |
| 2026-03-16 | 1200.00 | 1213.00 | 1199.00 | 1199.00 | -0.42% | 76,600 |
| 2026-03-13 | 1200.00 | 1218.00 | 1200.00 | 1204.00 | -0.82% | 114,300 |
| 2026-03-12 | 1245.00 | 1245.00 | 1210.00 | 1214.00 | -3.04% | 92,700 |
| 2026-03-11 | 1246.00 | 1267.00 | 1245.00 | 1252.00 | +0.97% | 59,300 |
| 2026-03-10 | 1245.00 | 1251.00 | 1230.00 | 1240.00 | +1.14% | 97,300 |
| 2026-03-09 | 1221.00 | 1233.00 | 1205.00 | 1226.00 | -3.08% | 146,300 |
| 2026-03-06 | 1258.00 | 1265.00 | 1242.00 | 1265.00 | -0.08% | 119,800 |
| 2026-03-05 | 1260.00 | 1290.00 | 1259.00 | 1266.00 | +2.93% | 134,900 |
| 2026-03-04 | 1232.00 | 1257.00 | 1202.00 | 1230.00 | -3.83% | 289,900 |
| 2026-03-03 | 1301.00 | 1301.00 | 1278.00 | 1279.00 | -2.89% | 138,900 |
| 2026-03-02 | 1308.00 | 1333.00 | 1300.00 | 1317.00 | -1.20% | 130,200 |
| 2026-02-27 | 1282.00 | 1333.00 | 1282.00 | 1333.00 | +4.22% | 145,500 |
| 2026-02-26 | 1278.00 | 1295.00 | 1276.00 | 1279.00 | +1.91% | 162,700 |
| 2026-02-25 | 1261.00 | 1261.00 | 1250.00 | 1255.00 | -0.71% | 121,300 |
| 2026-02-24 | 1265.00 | 1281.00 | 1258.00 | 1264.00 | +0.64% | 188,500 |
| 2026-02-20 | 1267.00 | 1269.00 | 1245.00 | 1256.00 | -1.02% | 114,600 |
| 2026-02-19 | 1250.00 | 1274.00 | 1232.00 | 1269.00 | +1.93% | 110,200 |
| 2026-02-18 | 1231.00 | 1250.00 | 1230.00 | 1245.00 | +1.14% | 56,300 |
| 2026-02-17 | 1236.00 | 1250.00 | 1231.00 | 1231.00 | -0.89% | 96,700 |
| 2026-02-16 | 1255.00 | 1255.00 | 1235.00 | 1242.00 | -1.66% | 144,300 |
| 2026-02-13 | 1280.00 | 1281.00 | 1237.00 | 1263.00 | -0.63% | 174,700 |
| 2026-02-12 | 1252.00 | 1283.00 | 1246.00 | 1271.00 | +1.68% | 143,000 |
| 2026-02-10 | 1224.00 | 1263.00 | 1219.00 | 1250.00 | +2.04% | 206,900 |
| 2026-02-09 | 1216.00 | 1228.00 | 1200.00 | 1225.00 | +2.17% | 168,400 |
| 2026-02-06 | 1187.00 | 1206.00 | 1178.00 | 1199.00 | +1.87% | 132,200 |
| 2026-02-05 | 1161.00 | 1187.00 | 1157.00 | 1177.00 | +1.73% | 120,100 |
| 2026-02-04 | 1130.00 | 1165.00 | 1130.00 | 1157.00 | +2.21% | 152,900 |
| 2026-02-03 | 1116.00 | 1153.00 | 1106.00 | 1132.00 | +2.82% | 179,600 |
| 2026-02-02 | 1125.00 | 1130.00 | 1101.00 | 1101.00 | -0.90% | 195,100 |
| 2026-01-30 | 1092.00 | 1122.00 | 1075.00 | 1111.00 | +2.59% | 205,900 |
| 2026-01-29 | 1090.00 | 1090.00 | 1068.00 | 1083.00 | -1.10% | 234,100 |
| 2026-01-28 | 1109.00 | 1109.00 | 1091.00 | 1095.00 | -0.45% | 81,100 |
| 2026-01-27 | 1095.00 | 1110.00 | 1088.00 | 1100.00 | +0.73% | 103,700 |
| 2026-01-26 | 1090.00 | 1095.00 | 1078.00 | 1092.00 | +0.18% | 135,500 |
| 2026-01-23 | 1095.00 | 1099.00 | 1087.00 | 1090.00 | -0.46% | 61,800 |
| 2026-01-22 | 1086.00 | 1099.00 | 1085.00 | 1095.00 | +0.92% | 50,800 |
| 2026-01-21 | 1091.00 | 1091.00 | 1078.00 | 1085.00 | -1.54% | 86,000 |
| 2026-01-20 | 1102.00 | 1102.00 | 1091.00 | 1102.00 | +0.82% | 77,900 |
| 2026-01-19 | 1091.00 | 1101.00 | 1087.00 | 1093.00 | +0.09% | 98,800 |
| 2026-01-16 | 1081.00 | 1092.00 | 1072.00 | 1092.00 | +0.92% | 58,300 |
| 2026-01-15 | 1084.00 | 1092.00 | 1082.00 | 1082.00 | -0.28% | 66,600 |
| 2026-01-14 | 1082.00 | 1090.00 | 1079.00 | 1085.00 | +0.09% | 57,900 |
| 2026-01-13 | 1087.00 | 1091.00 | 1078.00 | 1084.00 | +0.18% | 87,600 |
| 2026-01-09 | 1081.00 | 1085.00 | 1072.00 | 1082.00 | +1.31% | 58,500 |
| 2026-01-08 | 1085.00 | 1087.00 | 1061.00 | 1068.00 | -1.57% | 90,500 |
| 2026-01-07 | 1079.00 | 1088.00 | 1073.00 | 1085.00 | +0.37% | 58,700 |
| 2026-01-06 | 1078.00 | 1089.00 | 1075.00 | 1081.00 | +0.84% | 101,100 |
| 2026-01-05 | 1059.00 | 1081.00 | 1057.00 | 1072.00 | +1.23% | 200,600 |
| 2025-12-30 | 1060.00 | 1068.00 | 1055.00 | 1059.00 | +0.00% | 48,000 |
| 2025-12-29 | 1063.00 | 1063.00 | 1051.00 | 1059.00 | +0.28% | 54,600 |
| 2025-12-26 | 1059.00 | 1067.00 | 1050.00 | 1056.00 | -0.56% | 62,800 |
| 2025-12-25 | 1059.00 | 1062.00 | 1056.00 | 1062.00 | +0.95% | 38,200 |
| 2025-12-24 | 1059.00 | 1064.00 | 1052.00 | 1052.00 | -0.57% | 36,100 |
| 2025-12-23 | 1044.00 | 1061.00 | 1044.00 | 1058.00 | +1.54% | 85,400 |
| 2025-12-22 | 1053.00 | 1053.00 | 1035.00 | 1042.00 | -1.04% | 75,300 |
| 2025-12-19 | 1056.00 | 1057.00 | 1045.00 | 1053.00 | +0.29% | 134,800 |
| 2025-12-18 | 1034.00 | 1055.00 | 1027.00 | 1050.00 | +2.24% | 129,500 |
| 2025-12-17 | 1035.00 | 1035.00 | 1024.00 | 1027.00 | -0.39% | 48,700 |
| 2025-12-16 | 1023.00 | 1033.00 | 1021.00 | 1031.00 | +0.78% | 52,600 |
| 2025-12-15 | 1012.00 | 1023.00 | 1012.00 | 1023.00 | +1.09% | 73,400 |
| 2025-12-12 | 1018.00 | 1019.00 | 1008.00 | 1012.00 | +0.70% | 58,500 |
| 2025-12-11 | 1024.00 | 1028.00 | 1005.00 | 1005.00 | -1.86% | 80,500 |
| 2025-12-10 | 1009.00 | 1034.00 | 1009.00 | 1024.00 | +1.59% | 151,700 |
| 2025-12-09 | 1020.00 | 1022.00 | 1005.00 | 1008.00 | -1.37% | 47,000 |
| 2025-12-08 | 1027.00 | 1027.00 | 1013.00 | 1022.00 | +0.29% | 49,000 |
| 2025-12-05 | 1039.00 | 1039.00 | 1016.00 | 1019.00 | -1.92% | 110,100 |
| 2025-12-04 | 1032.00 | 1039.00 | 1027.00 | 1039.00 | +0.97% | 63,000 |
| 2025-12-03 | 1035.00 | 1039.00 | 1024.00 | 1029.00 | -0.48% | 96,800 |
| 2025-12-02 | 1031.00 | 1037.00 | 1026.00 | 1034.00 | +0.58% | 72,600 |
| 2025-12-01 | 1035.00 | 1039.00 | 1022.00 | 1028.00 | +0.19% | 121,300 |
| 2025-11-28 | 1027.00 | 1032.00 | 1025.00 | 1026.00 | -0.10% | 54,800 |
| 2025-11-27 | 1031.00 | 1035.00 | 1026.00 | 1027.00 | -0.39% | 60,300 |
| 2025-11-26 | 1022.00 | 1035.00 | 1019.00 | 1031.00 | +1.08% | 65,700 |
| 2025-11-25 | 1033.00 | 1036.00 | 1012.00 | 1020.00 | -2.21% | 132,500 |
| 2025-11-21 | 1031.00 | 1043.00 | 1031.00 | 1043.00 | +1.36% | 98,900 |
| 2025-11-20 | 1012.00 | 1031.00 | 1008.00 | 1029.00 | +1.68% | 91,300 |
| 2025-11-19 | 1002.00 | 1013.00 | 1002.00 | 1012.00 | +0.80% | 50,500 |
| 2025-11-18 | 1010.00 | 1011.00 | 1001.00 | 1004.00 | -0.20% | 59,600 |
| 2025-11-17 | 1010.00 | 1013.00 | 1002.00 | 1006.00 | -0.10% | 59,400 |
| 2025-11-14 | 1015.00 | 1018.00 | 1005.00 | 1007.00 | -0.79% | 51,000 |
| 2025-11-13 | 1011.00 | 1016.00 | 1003.00 | 1015.00 | +0.59% | 54,500 |
| 2025-11-12 | 1005.00 | 1018.00 | 1004.00 | 1009.00 | +0.30% | 61,700 |
| 2025-11-11 | 1009.00 | 1010.00 | 996.00 | 1006.00 | +0.10% | 58,000 |
| 2025-11-10 | 1003.00 | 1009.00 | 998.00 | 1005.00 | +0.10% | 42,300 |
| 2025-11-07 | 999.00 | 1004.00 | 992.00 | 1004.00 | +0.90% | 74,200 |
| 2025-11-06 | 1003.00 | 1003.00 | 994.00 | 995.00 | -0.30% | 55,800 |
| 2025-11-05 | 998.00 | 1010.00 | 985.00 | 998.00 | -0.70% | 137,400 |
| 2025-11-04 | 988.00 | 1013.00 | 965.00 | 1005.00 | -1.28% | 237,500 |
| 2025-10-31 | 1040.00 | 1040.00 | 1013.00 | 1018.00 | -0.68% | 103,300 |
| 2025-10-30 | 1027.00 | 1030.00 | 1014.00 | 1025.00 | +0.59% | 307,600 |
| 2025-10-29 | 1048.00 | 1048.00 | 1019.00 | 1019.00 | -2.77% | 113,200 |
| 2025-10-28 | 1073.00 | 1076.00 | 1046.00 | 1048.00 | -2.60% | 87,300 |
| 2025-10-27 | 1067.00 | 1081.00 | 1062.00 | 1076.00 | +0.94% | 54,200 |
| 2025-10-24 | 1063.00 | 1066.00 | 1057.00 | 1066.00 | +0.28% | 55,500 |
| 2025-10-23 | 1053.00 | 1065.00 | 1051.00 | 1063.00 | +0.19% | 49,800 |
| 2025-10-22 | 1045.00 | 1066.00 | 1045.00 | 1061.00 | +1.24% | 56,300 |
| 2025-10-21 | 1050.00 | 1057.00 | 1045.00 | 1048.00 | -0.29% | 65,600 |
| 2025-10-20 | 1062.00 | 1063.00 | 1050.00 | 1051.00 | -0.28% | 53,900 |
| 2025-10-17 | 1059.00 | 1061.00 | 1048.00 | 1054.00 | -0.09% | 35,300 |
| 2025-10-16 | 1058.00 | 1062.00 | 1049.00 | 1055.00 | -0.28% | 51,600 |
| 2025-10-15 | 1049.00 | 1061.00 | 1047.00 | 1058.00 | +1.15% | 52,000 |
| 2025-10-14 | 1031.00 | 1047.00 | 1025.00 | 1046.00 | +0.77% | 122,700 |
| 2025-10-10 | 1038.00 | 1043.00 | 1032.00 | 1038.00 | -1.24% | 98,000 |
| 2025-10-09 | 1041.00 | 1051.00 | 1035.00 | 1051.00 | +0.67% | 111,000 |
| 2025-10-08 | 1070.00 | 1078.00 | 1038.00 | 1044.00 | -2.16% | 131,900 |
| 2025-10-07 | 1080.00 | 1085.00 | 1067.00 | 1067.00 | -1.84% | 56,300 |
| 2025-10-06 | 1106.00 | 1106.00 | 1080.00 | 1087.00 | +0.83% | 71,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+10.04%). Pire mois : Oct (-6.09%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de FEED ONE CO.,LTD. (2060.T) ?
1468.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 2060.T ?
Plus haut à 1500.00 et plus bas à 965.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de FEED ONE CO.,LTD. ?
Historiquement, le mois le plus fort de 2060.T a été Févr (moyenne +10.04%) et le plus faible Oct (moyenne -6.09%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.