Stock listing
Tokyo:2929 Pharma Foods International Co., Ltd. (ファーマフーズ) 株価
Follow Pharma Foods International Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:2929
¥591.00 JPY -27.00 (-4.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥586.00 – ¥624.00 JPYNov 4, 2026
- Volume
- 189,700 sharesNov 4, 2026
- Market cap
- ¥17.19B JPYAt the close on Nov 4, 2026 · price × 29.08M shares outstanding
- Traded on an average day
- ¥150.1M JPYMedian day 140,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2929 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥591.00 | -27.00 | -4.4% | ¥619.00 | ¥624.00 | ¥586.00 | 189,700 | |
| ¥618.00 | -17.00 | -2.7% | ¥635.00 | ¥635.00 | ¥610.00 | 217,100 | |
| ¥635.00 | -1.00 | -0.2% | ¥636.00 | ¥646.00 | ¥630.00 | 133,600 | |
| ¥636.00 | 0.00 | 0.0% | ¥636.00 | ¥641.00 | ¥631.00 | 451,300 | |
| ¥636.00 | -16.00 | -2.5% | ¥652.00 | ¥654.00 | ¥636.00 | 259,500 | |
| ¥652.00 | -22.00 | -3.3% | ¥671.00 | ¥674.00 | ¥652.00 | 163,200 | |
| ¥674.00 | -3.00 | -0.4% | ¥677.00 | ¥683.00 | ¥668.00 | 128,000 | |
| ¥677.00 | -1.00 | -0.1% | ¥678.00 | ¥680.00 | ¥670.00 | 153,600 | |
| ¥678.00 | -6.00 | -0.9% | ¥685.00 | ¥692.00 | ¥676.00 | 78,900 | |
| ¥684.00 | -4.00 | -0.6% | ¥690.00 | ¥693.00 | ¥681.00 | 128,100 | |
| ¥688.00 | -3.00 | -0.4% | ¥693.00 | ¥694.00 | ¥680.00 | 124,200 | |
| ¥691.00 | -2.00 | -0.3% | ¥690.00 | ¥693.00 | ¥676.00 | 233,700 | |
| ¥693.00 | +9.00 | +1.3% | ¥686.00 | ¥696.00 | ¥683.00 | 160,400 | |
| ¥684.00 | -11.00 | -1.6% | ¥685.00 | ¥690.00 | ¥679.00 | 120,600 | |
| ¥695.00 | +13.00 | +1.9% | ¥686.00 | ¥695.00 | ¥674.00 | 131,000 | |
| ¥682.00 | -5.00 | -0.7% | ¥687.00 | ¥693.00 | ¥680.00 | 144,700 | |
| ¥687.00 | +14.00 | +2.1% | ¥670.00 | ¥687.00 | ¥666.00 | 122,400 | |
| ¥673.00 | -14.00 | -2.0% | ¥683.00 | ¥683.00 | ¥671.00 | 143,200 | |
| ¥687.00 | +4.00 | +0.6% | ¥685.00 | ¥690.00 | ¥669.00 | 200,100 | |
| ¥683.00 | -5.00 | -0.7% | ¥688.00 | ¥701.00 | ¥683.00 | 109,200 | |
| ¥688.00 | +10.00 | +1.5% | ¥684.00 | ¥695.00 | ¥679.00 | 222,100 | |
| ¥678.00 | -26.00 | -3.7% | ¥702.00 | ¥702.00 | ¥667.00 | 396,700 | |
| ¥704.00 | -9.00 | -1.3% | ¥709.00 | ¥716.00 | ¥699.00 | 144,700 | |
| ¥713.00 | +12.00 | +1.7% | ¥700.00 | ¥725.00 | ¥700.00 | 240,000 | |
| ¥701.00 | +1.00 | +0.1% | ¥700.00 | ¥705.00 | ¥689.00 | 241,600 | |
| ¥700.00 | -18.00 | -2.5% | ¥710.00 | ¥710.00 | ¥689.00 | 331,000 | |
| ¥718.00 | +16.00 | +2.3% | ¥710.00 | ¥723.00 | ¥694.00 | 329,300 | |
| ¥702.00 | -28.00 | -3.8% | ¥723.00 | ¥730.00 | ¥702.00 | 443,800 | |
| ¥730.00 | -9.00 | -1.2% | ¥740.00 | ¥743.00 | ¥722.00 | 303,600 | |
| ¥739.00 | -3.00 | -0.4% | ¥742.00 | ¥755.00 | ¥732.00 | 447,200 | |
| ¥742.00 | +30.00 | +4.2% | ¥715.00 | ¥744.00 | ¥701.00 | 545,900 | |
| ¥712.00 | +21.00 | +3.0% | ¥692.00 | ¥723.00 | ¥692.00 | 676,400 | |
| ¥691.00 | -1.00 | -0.1% | ¥717.00 | ¥725.00 | ¥677.00 | 1,188,100 | |
| ¥692.00 | +70.00 | +11.3% | ¥608.00 | ¥698.00 | ¥603.00 | 1,441,100 | |
| ¥622.00 | +11.00 | +1.8% | ¥611.00 | ¥626.00 | ¥611.00 | 127,200 | |
| ¥611.00 | +16.00 | +2.7% | ¥595.00 | ¥624.00 | ¥584.00 | 481,400 | |
| ¥595.00 | -12.00 | -2.0% | ¥603.00 | ¥605.00 | ¥594.00 | 110,200 | |
| ¥607.00 | -3.00 | -0.5% | ¥607.00 | ¥613.00 | ¥603.00 | 101,700 | |
| ¥610.00 | +8.00 | +1.3% | ¥601.00 | ¥610.00 | ¥598.00 | 93,500 | |
| ¥602.00 | +1.00 | +0.2% | ¥608.00 | ¥614.00 | ¥599.00 | 140,600 | |
| ¥601.00 | -13.00 | -2.1% | ¥610.00 | ¥610.00 | ¥600.00 | 96,400 | |
| ¥614.00 | -2.00 | -0.3% | ¥611.00 | ¥617.00 | ¥610.00 | 122,600 | |
| ¥616.00 | -2.00 | -0.3% | ¥616.00 | ¥618.00 | ¥607.00 | 171,600 | |
| ¥618.00 | 0.00 | 0.0% | ¥613.00 | ¥622.00 | ¥612.00 | 70,400 | |
| ¥618.00 | -5.00 | -0.8% | ¥624.00 | ¥624.00 | ¥614.00 | 69,000 | |
| ¥623.00 | +3.00 | +0.5% | ¥615.00 | ¥625.00 | ¥615.00 | 111,000 | |
| ¥620.00 | +3.00 | +0.5% | ¥617.00 | ¥621.00 | ¥611.00 | 69,500 | |
| ¥617.00 | +9.00 | +1.5% | ¥612.00 | ¥620.00 | ¥611.00 | 89,800 | |
| ¥608.00 | -6.00 | -1.0% | ¥606.00 | ¥613.00 | ¥605.00 | 82,300 | |
| ¥614.00 | +13.00 | +2.2% | ¥605.00 | ¥619.00 | ¥605.00 | 122,900 | |
| ¥601.00 | -13.00 | -2.1% | ¥609.00 | ¥612.00 | ¥601.00 | 104,600 | |
| ¥614.00 | 0.00 | 0.0% | ¥608.00 | ¥614.00 | ¥604.00 | 82,500 | |
| ¥614.00 | +2.00 | +0.3% | ¥610.00 | ¥615.00 | ¥607.00 | 142,900 | |
| ¥612.00 | +6.00 | +1.0% | ¥606.00 | ¥613.00 | ¥602.00 | 120,200 | |
| ¥606.00 | +7.00 | +1.2% | ¥594.00 | ¥606.00 | ¥591.00 | 123,900 | |
| ¥599.00 | +22.00 | +3.8% | ¥580.00 | ¥599.00 | ¥580.00 | 160,900 | |
| ¥577.00 | +3.00 | +0.5% | ¥574.00 | ¥585.00 | ¥571.00 | 92,000 | |
| ¥574.00 | +6.00 | +1.1% | ¥568.00 | ¥579.00 | ¥561.00 | 100,800 | |
| ¥568.00 | +19.00 | +3.5% | ¥550.00 | ¥569.00 | ¥548.00 | 149,900 | |
| ¥549.00 | -3.00 | -0.5% | ¥550.00 | ¥559.00 | ¥548.00 | 97,300 | |
| ¥552.00 | -2.00 | -0.4% | ¥556.00 | ¥563.00 | ¥552.00 | 101,100 |
- Ticker
- Tokyo:2929
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 30, 2026
(Progress of Disclosed Matter) Notice Regarding Completion of Acquisition of Shares of Marine Pro Foods Co., Ltd. (to Make It a Subsidiary)
Latest deck · Sep 28, 2026
FY2026 Earnings Presentation
Earnings · 7 slides
Latest news
(Progress of Disclosed Matter) Notice Regarding Completion of Acquisition of Shares of Marine Pro Foods Co., Ltd. (to Make It a Subsidiary)
Oct 30, 2026
Closed ¥635.00 (-0.2%) on Oct 30, 2026
Notice Regarding the Execution of an Overdraft Facility Agreement
Oct 26, 2026
Closed ¥674.00 (-0.4%) on Oct 26, 2026
［Summary］Notice Regarding the New Medium-Term Management Plan 2029 "1K Project-SPRING Strategy"
Oct 16, 2026
Closed ¥693.00 (+1.3%) on Oct 16, 2026
Supplementary Materials of FY26 Q4 Consolidated Financial Results
Sep 28, 2026
Closed ¥700.00 (-2.5%) on Sep 28, 2026
【 Correction of Numerical Data】Consolidated Financial Results for the Fiscal Year Ended July 31, 2026 (Under Japanese GAAP)
Sep 17, 2026
Closed ¥739.00 (-0.4%) on Sep 17, 2026
Notice Regarding Revision of Full-Year Financial Results Forecast for the Fiscal Year Ended July 2026
Sep 8, 2026
Closed ¥611.00 (+2.7%) on Sep 9, 2026
Decks
FY2026 Earnings Presentation
Earnings · 7 slides · Sep 28, 2026
Q3 FY2026 Earnings Presentation
Earnings · 28 slides · Jun 10, 2026
Q2 FY2026 Earnings Presentation
Earnings · 32 slides · Mar 23, 2026
Q1 FY2026 Earnings Presentation
Earnings · 27 slides · Dec 11, 2025
Pharma Foods International Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 16 in the last 12 months · 34 in all · newest Oct 30, 2026 · oldest 2024
- Decks
- 37 decks · latest Sep 28, 2026
Log in to ask 6ix AI your own questions about Pharma Foods International Co., Ltd.