Fund Creation Group Company Limited (TYO:3266)
Japan · Delayed Price · Currency is JPY 100.00
0.00 (0.00%)
At close: Feb 20, 2026
TYO:3266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 98,600 |
| Jan 19, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 99,600 |
| Jan 16, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 250,000 |
| Jan 15, 2026 | 91.00 | 95.00 | 90.00 | 93.00 | 93.00 | 5.68% | 1,166,600 |
| Jan 14, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | -1.12% | 164,800 |
| Jan 13, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 79,900 |
| Jan 9, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 24,600 |
| Jan 8, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2.30% | 43,700 |
| Jan 7, 2026 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 55,100 |
| Jan 6, 2026 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2.33% | 91,300 |
| Jan 5, 2026 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 74,300 |
| Dec 30, 2025 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 44,000 |
| Dec 29, 2025 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 118,600 |
| Dec 26, 2025 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 159,900 |
| Dec 25, 2025 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 235,800 |
| Dec 24, 2025 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 182,800 |
| Dec 23, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 70,700 |
| Dec 22, 2025 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 128,800 |
| Dec 19, 2025 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 57,300 |
| Dec 18, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 36,200 |
| Dec 17, 2025 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 141,700 |
| Dec 16, 2025 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -2.33% | 112,000 |
| Dec 15, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 128,000 |
| Dec 12, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 102,000 |
| Dec 11, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 29,700 |
| Dec 10, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 37,700 |
| Dec 9, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | -1.15% | 147,100 |
| Dec 8, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 58,400 |