Fund Creation Group Company Limited (TYO:3266)
Japan · Delayed Price · Currency is JPY 88.00
0.00 (0.00%)
Apr 3, 2026, 3:30 PM JST
TYO:3266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 13,700 |
| Apr 2, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 82,600 |
| Apr 1, 2026 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 111,900 |
| Mar 31, 2026 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 95,400 |
| Mar 30, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | -2.20% | 126,000 |
| Mar 27, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 33,300 |
| Mar 26, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 112,500 |
| Mar 25, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 2.25% | 88,100 |
| Mar 24, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | 77,600 |
| Mar 23, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -2.20% | 225,900 |
| Mar 19, 2026 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | -2.15% | 250,400 |
| Mar 18, 2026 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | 3.33% | 144,000 |
| Mar 17, 2026 | 92.00 | 94.00 | 90.00 | 90.00 | 90.00 | - | 244,900 |
| Mar 16, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -3.23% | 202,200 |
| Mar 13, 2026 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | - | 157,300 |
| Mar 12, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 122,600 |
| Mar 11, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 111,200 |
| Mar 10, 2026 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 211,600 |
| Mar 9, 2026 | 90.00 | 94.00 | 88.00 | 94.00 | 94.00 | - | 460,400 |
| Mar 6, 2026 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 132,000 |
| Mar 5, 2026 | 93.00 | 96.00 | 93.00 | 94.00 | 94.00 | 4.44% | 243,500 |
| Mar 4, 2026 | 92.00 | 94.00 | 88.00 | 90.00 | 90.00 | -5.26% | 660,100 |
| Mar 3, 2026 | 96.00 | 99.00 | 94.00 | 95.00 | 95.00 | -4.04% | 967,200 |
| Mar 2, 2026 | 103.00 | 104.00 | 99.00 | 99.00 | 99.00 | -6.60% | 897,400 |
| Feb 27, 2026 | 101.00 | 108.00 | 99.00 | 106.00 | 106.00 | 3.92% | 1,017,000 |
| Feb 26, 2026 | 100.00 | 106.00 | 99.00 | 102.00 | 102.00 | 0.99% | 559,200 |
| Feb 25, 2026 | 99.00 | 103.00 | 98.00 | 101.00 | 101.00 | 3.06% | 402,800 |
| Feb 24, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -2.00% | 479,800 |
| Feb 20, 2026 | 98.00 | 100.00 | 95.00 | 100.00 | 100.00 | - | 1,002,600 |
| Feb 19, 2026 | 101.00 | 102.00 | 97.00 | 100.00 | 100.00 | -0.99% | 753,000 |
| Feb 18, 2026 | 111.00 | 112.00 | 99.00 | 101.00 | 101.00 | -8.18% | 2,003,200 |
| Feb 17, 2026 | 117.00 | 118.00 | 109.00 | 110.00 | 110.00 | -5.98% | 1,452,300 |
| Feb 16, 2026 | 110.00 | 124.00 | 106.00 | 117.00 | 117.00 | 2.63% | 3,402,700 |
| Feb 13, 2026 | 130.00 | 133.00 | 109.00 | 114.00 | 114.00 | -5.00% | 8,665,900 |
| Feb 12, 2026 | 98.00 | 120.00 | 96.00 | 120.00 | 120.00 | 33.33% | 12,608,800 |
| Feb 10, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 96,500 |
| Feb 9, 2026 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -2.22% | 173,500 |
| Feb 6, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 28,700 |
| Feb 5, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | 25,900 |
| Feb 4, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -2.20% | 58,300 |
| Feb 3, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 19,100 |
| Feb 2, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 121,300 |
| Jan 30, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 17,400 |
| Jan 29, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 53,900 |
| Jan 28, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 196,700 |
| Jan 27, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.08% | 42,500 |
| Jan 26, 2026 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 1.09% | 105,500 |
| Jan 23, 2026 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | - | 136,000 |
| Jan 22, 2026 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 181,400 |
| Jan 21, 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 1.09% | 138,200 |