Fund Creation Group Company Limited (TYO:3266)
Japan · Delayed Price · Currency is JPY 85.00
-1.00 (-1.16%)
Apr 24, 2026, 3:30 PM JST
TYO:3266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 119,500 |
| Apr 22, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 107,400 |
| Apr 21, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 57,800 |
| Apr 20, 2026 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 61,000 |
| Apr 17, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 186,600 |
| Apr 16, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 15,800 |
| Apr 15, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 98,900 |
| Apr 14, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | 44,600 |
| Apr 13, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 36,500 |
| Apr 10, 2026 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 81,900 |
| Apr 9, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -2.20% | 45,700 |
| Apr 8, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 161,800 |
| Apr 7, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 35,100 |
| Apr 6, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 62,000 |
| 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 |