Fund Creation Group Company Limited (TYO:3266)
Japan · Delayed Price · Currency is JPY 80.00
-3.00 (-3.61%)
Jul 16, 2026, 3:30 PM JST
TYO:3266 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -3.61% | 88,600 |
| Jul 15, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 58,400 |
| Jul 14, 2026 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 16,000 |
| Jul 13, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 5,900 |
| Jul 10, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | 1.22% | 11,700 |
| Jul 9, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 16,300 |
| Jul 8, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 26,700 |
| Jul 7, 2026 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.20% | 27,600 |
| Jul 6, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 28,600 |
| Jul 3, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | - | 10,100 |
| Jul 2, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 24,000 |
| Jul 1, 2026 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 30,900 |
| Jun 30, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 12,600 |
| Jun 29, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 7,400 |
| Jun 26, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 25,700 |
| Jun 25, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 38,700 |
| Jun 24, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 41,500 |
| Jun 23, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -2.41% | 68,200 |
| Jun 22, 2026 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 64,100 |
| Jun 19, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 39,900 |
| Jun 18, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 50,600 |
| Jun 17, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 78,800 |
| Jun 16, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 41,400 |
| Jun 15, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 39,200 |
| Jun 12, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 42,500 |
| Jun 11, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | -1.25% | 85,700 |
| Jun 10, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 46,700 |
| Jun 9, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 102,400 |
| Jun 8, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | -1.23% | 45,100 |
| Jun 5, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 78,500 |
| Jun 4, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 32,800 |
| Jun 3, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 40,600 |
| Jun 2, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 113,300 |
| Jun 1, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -2.44% | 60,100 |
| May 29, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 3.80% | 67,300 |
| May 28, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 31,700 |
| May 27, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 97,100 |
| May 26, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 80,900 |
| May 25, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 32,600 |
| May 22, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 59,400 |
| May 21, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 21,200 |
| May 20, 2026 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 176,300 |
| May 19, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.53% | 122,100 |
| May 18, 2026 | 81.00 | 82.00 | 77.00 | 79.00 | 79.00 | -2.47% | 281,600 |
| May 15, 2026 | 85.00 | 86.00 | 80.00 | 81.00 | 81.00 | -4.71% | 421,300 |
| May 14, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 38,700 |
| May 13, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 41,400 |
| May 12, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 53,600 |
| May 11, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2.33% | 66,700 |
| May 8, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 35,400 |