Tokyo - Delayed Quote JPY

Fukutome Meat Packers, Ltd. (2291.T)

Compare
1,015.00
+24.00
+(2.42%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,000.001,015.001,000.001,015.001,015.003,400
Apr 8, 2025979.001,015.00979.00991.00991.0010,000
Apr 7, 20251,000.001,000.00948.00949.00949.0014,900
Apr 4, 20251,006.001,007.001,001.001,001.001,001.006,700
Apr 3, 20251,005.001,032.001,005.001,018.001,018.006,100
Apr 2, 20251,036.001,036.001,008.001,008.001,008.0010,200
Apr 1, 20251,081.001,081.001,035.001,036.001,036.0016,800
Mar 31, 20251,140.001,140.001,070.001,081.001,081.0015,300
Mar 28, 20251,120.001,193.001,120.001,154.001,154.0038,200
Mar 27, 20251,235.001,235.001,220.001,230.001,230.0025,100
Mar 26, 20251,236.001,239.001,213.001,220.001,220.0030,400
Mar 25, 20251,220.001,250.001,220.001,238.001,238.0018,400
Mar 24, 20251,214.001,230.001,214.001,220.001,220.0022,600
Mar 21, 20251,248.001,248.001,214.001,214.001,214.0019,600
Mar 19, 20251,271.001,272.001,250.001,252.001,252.0018,500
Mar 18, 20251,300.001,306.001,231.001,278.001,278.0016,300
Mar 17, 20251,306.001,314.001,303.001,303.001,303.009,800
Mar 14, 20251,319.001,319.001,291.001,304.001,304.008,600
Mar 13, 20251,319.001,319.001,307.001,310.001,310.008,000
Mar 12, 20251,303.001,320.001,301.001,319.001,319.009,700
Mar 11, 20251,300.001,303.001,275.001,303.001,303.0011,900
Mar 10, 20251,280.001,297.001,276.001,297.001,297.009,900
Mar 7, 20251,265.001,274.001,251.001,273.001,273.006,300
Mar 6, 20251,234.001,260.001,234.001,260.001,260.004,600
Mar 5, 20251,242.001,242.001,230.001,239.001,239.005,400
Mar 4, 20251,257.001,262.001,242.001,242.001,242.005,700
Mar 3, 20251,210.001,255.001,201.001,250.001,250.0014,900
Feb 28, 20251,197.001,205.001,196.001,200.001,200.007,500
Feb 27, 20251,189.001,200.001,180.001,199.001,199.007,300
Feb 26, 20251,179.001,179.001,172.001,175.001,175.002,400
Feb 25, 20251,178.001,188.001,173.001,174.001,174.004,500
Feb 21, 20251,179.001,179.001,170.001,178.001,178.003,100
Feb 20, 20251,170.001,186.001,170.001,175.001,175.007,100
Feb 19, 20251,153.001,169.001,142.001,169.001,169.004,800
Feb 18, 20251,122.001,153.001,122.001,153.001,153.004,600
Feb 17, 20251,116.001,123.001,110.001,113.001,113.004,500
Feb 14, 20251,160.001,160.001,103.001,122.001,122.0014,500
Feb 13, 20251,150.001,164.001,142.001,158.001,158.0010,300
Feb 12, 20251,130.001,149.001,130.001,141.001,141.006,300
Feb 10, 20251,100.001,130.001,091.001,130.001,130.007,700
Feb 7, 20251,097.001,097.001,086.001,097.001,097.005,500
Feb 6, 20251,083.001,099.001,080.001,080.001,080.005,600
Feb 5, 20251,079.001,100.001,073.001,100.001,100.008,800
Feb 4, 20251,070.001,075.001,059.001,075.001,075.004,900
Feb 3, 20251,047.001,066.001,042.001,066.001,066.004,600
Jan 31, 20251,038.001,041.001,037.001,041.001,041.004,800
Jan 30, 20251,023.001,036.001,023.001,029.001,029.003,100
Jan 29, 20251,022.001,022.001,020.001,020.001,020.001,800
Jan 28, 20251,011.001,020.001,011.001,020.001,020.001,800
Jan 27, 20251,018.001,019.001,010.001,019.001,019.002,800
Jan 24, 20251,014.001,018.001,010.001,013.001,013.001,700
Jan 23, 20251,007.001,014.001,006.001,014.001,014.002,900
Jan 22, 20251,007.001,007.001,006.001,006.001,006.00900
Jan 21, 20251,016.001,016.001,006.001,006.001,006.001,800
Jan 20, 20251,011.001,014.001,006.001,014.001,014.004,500
Jan 17, 2025985.001,005.00985.001,005.001,005.0011,400
Jan 16, 2025985.00986.00984.00984.00984.002,100
Jan 15, 2025986.00986.00977.00984.00984.004,400
Jan 14, 2025983.00987.00976.00986.00986.006,900
Jan 10, 2025962.00988.00962.00976.00976.006,100
Jan 9, 2025960.00962.00955.00962.00962.002,400
Jan 8, 2025965.00970.00952.00956.00956.006,200
Jan 7, 2025936.00963.00936.00960.00960.0014,500
Jan 6, 2025926.00937.00925.00932.00932.007,300
Dec 30, 2024923.00926.00919.00926.00926.006,500
Dec 27, 2024896.00920.00894.00916.00916.007,700
Dec 26, 2024898.00899.00892.00894.00894.0018,000
Dec 25, 2024902.00903.00899.00900.00900.0015,400
Dec 24, 2024911.00911.00901.00902.00902.0012,700
Dec 23, 2024920.00921.00913.00913.00913.0012,000
Dec 20, 2024927.00927.00920.00920.00920.007,600
Dec 19, 2024925.00929.00922.00922.00922.008,200
Dec 18, 2024932.00933.00925.00926.00926.006,700
Dec 17, 2024937.00937.00930.00931.00931.005,100
Dec 16, 2024932.00939.00929.00930.00930.009,600
Dec 13, 2024934.00935.00930.00933.00933.006,800
Dec 12, 2024933.00934.00929.00934.00934.008,700
Dec 11, 2024926.00935.00925.00933.00933.009,800
Dec 10, 2024922.00932.00922.00927.00927.006,500
Dec 9, 2024935.00935.00921.00922.00922.005,700
Dec 6, 2024923.00929.00913.00926.00926.007,100
Dec 5, 2024918.00930.00918.00928.00928.005,500
Dec 4, 2024908.00933.00908.00930.00930.0010,500
Dec 3, 2024932.00932.00903.00908.00908.0015,800
Dec 2, 2024923.00940.00920.00935.00935.0021,000
Nov 29, 2024885.00939.00885.00915.00915.0022,400
Nov 28, 2024901.00903.00876.00880.00880.0034,300
Nov 27, 2024950.00950.00916.00916.00916.0028,400
Nov 26, 2024970.00970.00953.00953.00953.0021,600
Nov 25, 2024980.00983.00972.00972.00972.0014,600
Nov 22, 2024981.00985.00977.00980.00980.0016,600
Nov 21, 2024991.00992.00980.00983.00983.0020,800
Nov 20, 20241,005.001,010.00992.00992.00992.0025,100
Nov 19, 20241,036.001,036.001,004.001,009.001,009.0021,700
Nov 18, 20241,075.001,075.001,023.001,036.001,036.0018,800
Nov 15, 20241,078.001,089.001,077.001,077.001,077.004,700
Nov 14, 20241,090.001,090.001,078.001,080.001,080.006,000
Nov 13, 20241,079.001,099.001,077.001,082.001,082.008,500
Nov 12, 20241,116.001,116.001,088.001,090.001,090.0013,000
Nov 11, 20241,115.001,117.001,103.001,117.001,117.006,800
Nov 8, 20241,111.001,119.001,106.001,114.001,114.005,800
Nov 7, 20241,138.001,138.001,111.001,111.001,111.005,400
Nov 6, 20241,131.001,136.001,120.001,130.001,130.006,400
Nov 5, 20241,185.001,185.001,126.001,131.001,131.008,400
Nov 1, 20241,100.001,195.001,100.001,175.001,175.0011,700
Oct 31, 20241,089.001,100.001,085.001,100.001,100.007,500
Oct 30, 20241,074.001,098.001,071.001,080.001,080.006,000
Oct 29, 20241,063.001,085.001,062.001,075.001,075.0010,100
Oct 28, 20241,054.001,073.001,047.001,062.001,062.0012,700
Oct 25, 20241,098.001,098.001,050.001,064.001,064.0016,800
Oct 24, 20241,118.001,118.001,095.001,098.001,098.0015,500
Oct 23, 20241,164.001,164.001,120.001,126.001,126.0017,300
Oct 22, 20241,175.001,175.001,165.001,170.001,170.006,400
Oct 21, 20241,191.001,191.001,170.001,181.001,181.004,200
Oct 18, 20241,172.001,186.001,170.001,186.001,186.005,500
Oct 17, 20241,202.001,206.001,162.001,170.001,170.0019,400
Oct 16, 20241,218.001,218.001,200.001,206.001,206.0016,100
Oct 15, 20241,245.001,245.001,220.001,224.001,224.0013,700
Oct 11, 20241,248.001,249.001,245.001,245.001,245.002,600
Oct 10, 20241,247.001,248.001,245.001,247.001,247.002,500
Oct 9, 20241,247.001,258.001,247.001,247.001,247.003,600
Oct 8, 20241,251.001,251.001,246.001,247.001,247.004,200
Oct 7, 20241,258.001,258.001,250.001,251.001,251.005,200
Oct 4, 20241,259.001,261.001,257.001,258.001,258.003,300
Oct 3, 20241,260.001,264.001,258.001,259.001,259.005,100
Oct 2, 20241,257.001,265.001,257.001,260.001,260.008,100
Oct 1, 20241,260.001,267.001,255.001,256.001,256.006,600
Sep 30, 20241,250.001,264.001,245.001,258.001,258.0012,000
Sep 27, 20241,257.001,268.001,251.001,264.001,264.007,800
Sep 26, 20241,257.001,260.001,255.001,255.001,255.005,300
Sep 25, 20241,266.001,266.001,256.001,258.001,258.008,000
Sep 24, 20241,282.001,282.001,270.001,271.001,271.0010,900
Sep 20, 20241,281.001,290.001,281.001,282.001,282.005,700
Sep 19, 20241,300.001,300.001,282.001,283.001,283.0010,800
Sep 18, 20241,303.001,305.001,300.001,300.001,300.005,700
Sep 17, 20241,303.001,305.001,301.001,302.001,302.004,200
Sep 13, 20241,305.001,306.001,303.001,303.001,303.003,500
Sep 12, 20241,312.001,318.001,306.001,306.001,306.002,800
Sep 11, 20241,311.001,313.001,311.001,312.001,312.001,100
Sep 10, 20241,315.001,320.001,315.001,318.001,318.001,800
Sep 9, 20241,321.001,321.001,308.001,310.001,310.006,800
Sep 6, 20241,334.001,335.001,323.001,325.001,325.004,300
Sep 5, 20241,333.001,342.001,333.001,342.001,342.001,800
Sep 4, 20241,350.001,350.001,333.001,344.001,344.003,300
Sep 3, 20241,345.001,358.001,340.001,355.001,355.003,600
Sep 2, 20241,339.001,350.001,334.001,345.001,345.003,100
Aug 30, 20241,330.001,352.001,330.001,339.001,339.003,000
Aug 29, 20241,320.001,327.001,316.001,325.001,325.003,600
Aug 28, 20241,315.001,322.001,315.001,320.001,320.002,700
Aug 27, 20241,325.001,325.001,314.001,316.001,316.002,600
Aug 26, 20241,330.001,330.001,313.001,314.001,314.006,800
Aug 23, 20241,336.001,336.001,330.001,330.001,330.004,100
Aug 22, 20241,345.001,345.001,333.001,336.001,336.002,600
Aug 21, 20241,356.001,357.001,345.001,345.001,345.002,900
Aug 20, 20241,357.001,357.001,352.001,352.001,352.002,600
Aug 19, 20241,354.001,355.001,348.001,352.001,352.005,000
Aug 16, 20241,355.001,364.001,355.001,355.001,355.003,100
Aug 15, 20241,360.001,374.001,351.001,355.001,355.003,600
Aug 14, 20241,366.001,378.001,352.001,359.001,359.003,100
Aug 13, 20241,357.001,386.001,350.001,370.001,370.003,000
Aug 9, 20241,375.001,380.001,359.001,361.001,361.002,500
Aug 8, 20241,349.001,372.001,349.001,367.001,367.001,300
Aug 7, 20241,358.001,380.001,333.001,375.001,375.003,000
Aug 6, 20241,333.001,398.001,303.001,358.001,358.008,100
Aug 5, 20241,400.001,400.001,349.001,363.001,363.0011,800
Aug 2, 20241,401.001,408.001,400.001,408.001,408.009,000
Aug 1, 20241,408.001,409.001,406.001,406.001,406.003,000
Jul 31, 20241,411.001,411.001,408.001,411.001,411.003,600
Jul 30, 20241,411.001,414.001,411.001,414.001,414.001,000
Jul 29, 20241,417.001,417.001,409.001,415.001,415.005,700
Jul 26, 20241,413.001,415.001,411.001,413.001,413.001,600
Jul 25, 20241,412.001,413.001,411.001,413.001,413.003,000
Jul 24, 20241,412.001,417.001,412.001,415.001,415.003,500
Jul 23, 20241,414.001,416.001,411.001,415.001,415.001,800
Jul 22, 20241,415.001,417.001,411.001,412.001,412.005,800
Jul 19, 20241,417.001,417.001,413.001,415.001,415.003,000
Jul 18, 20241,419.001,419.001,414.001,415.001,415.007,300
Jul 17, 20241,420.001,421.001,418.001,419.001,419.006,200
Jul 16, 20241,425.001,425.001,420.001,421.001,421.004,600
Jul 12, 20241,420.001,425.001,420.001,425.001,425.005,400
Jul 11, 20241,423.001,423.001,421.001,421.001,421.003,300
Jul 10, 20241,428.001,428.001,423.001,423.001,423.002,900
Jul 9, 20241,428.001,429.001,422.001,425.001,425.005,800
Jul 8, 20241,430.001,430.001,428.001,428.001,428.004,400
Jul 5, 20241,432.001,432.001,430.001,430.001,430.007,100
Jul 4, 20241,433.001,434.001,431.001,432.001,432.001,800
Jul 3, 20241,430.001,433.001,430.001,433.001,433.001,700
Jul 2, 20241,436.001,436.001,430.001,431.001,431.002,600
Jul 1, 20241,432.001,437.001,430.001,436.001,436.006,700
Jun 28, 20241,433.001,436.001,433.001,433.001,433.003,400
Jun 27, 20241,435.001,437.001,433.001,437.001,437.004,500
Jun 26, 20241,433.001,439.001,433.001,435.001,435.004,800
Jun 25, 20241,445.001,446.001,433.001,438.001,438.0015,400
Jun 24, 20241,451.001,451.001,445.001,445.001,445.0011,800
Jun 21, 20241,451.001,451.001,451.001,451.001,451.00300
Jun 20, 20241,450.001,454.001,450.001,454.001,454.002,300
Jun 19, 20241,452.001,453.001,451.001,451.001,451.001,800
Jun 18, 20241,453.001,455.001,452.001,452.001,452.001,100
Jun 17, 20241,450.001,455.001,450.001,453.001,453.004,000
Jun 14, 20241,451.001,453.001,450.001,453.001,453.002,200
Jun 13, 20241,453.001,454.001,450.001,451.001,451.002,000
Jun 12, 20241,450.001,452.001,450.001,450.001,450.001,900
Jun 11, 20241,455.001,455.001,450.001,450.001,450.001,800
Jun 10, 20241,450.001,453.001,450.001,453.001,453.006,500
Jun 7, 20241,451.001,452.001,451.001,452.001,452.00800
Jun 6, 20241,450.001,453.001,450.001,453.001,453.001,400
Jun 5, 20241,454.001,454.001,451.001,452.001,452.001,300
Jun 4, 20241,452.001,454.001,451.001,454.001,454.001,100
Jun 3, 20241,451.001,455.001,450.001,452.001,452.003,600
May 31, 20241,451.001,453.001,451.001,451.001,451.002,200
May 30, 20241,453.001,455.001,451.001,455.001,455.002,700
May 29, 20241,452.001,455.001,451.001,453.001,453.001,600
May 28, 20241,456.001,459.001,452.001,452.001,452.003,800
May 27, 20241,459.001,459.001,455.001,456.001,456.003,800
May 24, 20241,463.001,464.001,460.001,460.001,460.001,200
May 23, 20241,459.001,463.001,459.001,463.001,463.001,300
May 22, 20241,463.001,463.001,460.001,460.001,460.008,300
May 21, 20241,462.001,465.001,461.001,463.001,463.002,400
May 20, 20241,465.001,465.001,462.001,462.001,462.006,500
May 17, 20241,469.001,470.001,466.001,466.001,466.003,200
May 16, 20241,468.001,470.001,468.001,470.001,470.00700
May 15, 20241,466.001,468.001,465.001,468.001,468.002,200
May 14, 20241,471.001,471.001,467.001,467.001,467.001,000
May 13, 20241,469.001,473.001,465.001,467.001,467.003,200
May 10, 20241,466.001,471.001,466.001,470.001,470.001,000
May 9, 20241,469.001,472.001,466.001,466.001,466.001,900
May 8, 20241,465.001,469.001,465.001,469.001,469.001,000
May 7, 20241,466.001,468.001,466.001,468.001,468.002,300
May 2, 20241,469.001,469.001,466.001,468.001,468.00900
May 1, 20241,466.001,469.001,466.001,469.001,469.001,600
Apr 30, 20241,467.001,469.001,466.001,469.001,469.002,400
Apr 26, 20241,472.001,472.001,468.001,468.001,468.00200
Apr 25, 20241,470.001,473.001,469.001,469.001,469.001,500
Apr 24, 20241,470.001,472.001,468.001,472.001,472.001,600
Apr 23, 20241,474.001,474.001,468.001,468.001,468.002,100
Apr 22, 20241,476.001,476.001,466.001,471.001,471.003,500
Apr 19, 20241,470.001,473.001,467.001,473.001,473.002,800
Apr 18, 20241,474.001,474.001,471.001,474.001,474.00500
Apr 17, 20241,471.001,474.001,469.001,474.001,474.003,000
Apr 16, 20241,475.001,475.001,470.001,471.001,471.002,200
Apr 15, 20241,472.001,475.001,470.001,475.001,475.002,100
Apr 12, 20241,472.001,476.001,471.001,471.001,471.002,800
Apr 11, 20241,475.001,475.001,472.001,472.001,472.001,000
Apr 10, 20241,475.001,475.001,472.001,473.001,473.001,400
Apr 9, 20241,473.001,476.001,472.001,474.001,474.002,600

Related Tickers

002840.SZ Zhejiang Huatong Meat Products Co., Ltd.
11.74
+5.96%
 
002329.SZ Royal Group Co.,Ltd.
2.9500
+2.43%
 
300898.SZ Panda Dairy Corporation
34.00
-0.56%
 
300783.SZ Three Squirrels Inc.
27.88
+5.57%
 
2897.T Nissin Foods Holdings Co.,Ltd.
2,989.50
-0.35%
 
2801.T Kikkoman Corporation
1,369.00
-1.76%
 
6186.HK China Feihe Limited
6.440
+11.03%
 
LANC Lancaster Colony Corporation
174.63
+0.45%
 
HRL Hormel Foods Corporation
28.98
-1.18%
 
BYND Beyond Meat, Inc.
2.6250
-1.69%