Fund Creation Group Company Limited (TYO:3266)
Japan · Delayed Price · Currency is JPY 90.00
0.00 (0.00%)
Jan 30, 2026, 3:30 PM JST
TYO:3266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | - | 88,200 |
| Dec 4, 2025 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | - | 71,000 |
| Dec 3, 2025 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 102,900 |
| Dec 2, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 77,400 |
| Dec 1, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 92,400 |
| Nov 28, 2025 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 76,100 |
| Nov 27, 2025 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 2.30% | 139,100 |
| Nov 26, 2025 | 86.00 | 88.00 | 86.00 | 87.00 | 86.00 | 2.35% | 109,000 |
| Nov 25, 2025 | 88.00 | 89.00 | 85.00 | 85.00 | 84.02 | -2.30% | 111,800 |
| Nov 21, 2025 | 88.00 | 89.00 | 87.00 | 87.00 | 86.00 | -1.14% | 80,600 |
| Nov 20, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 86.99 | -1.12% | 80,100 |
| Nov 19, 2025 | 87.00 | 89.00 | 86.00 | 89.00 | 87.98 | 2.30% | 134,200 |
| Nov 18, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 86.00 | -2.25% | 121,400 |
| Nov 17, 2025 | 93.00 | 93.00 | 89.00 | 89.00 | 87.98 | -3.26% | 106,700 |