Fund Creation Group Company Limited (TYO:3266)
Japan · Delayed Price · Currency is JPY 81.00
+2.00 (2.53%)
Sep 15, 2026, 3:30 PM JST
TYO:3266 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.53% | 18,100 |
| Sep 14, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 19,200 |
| Sep 11, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 26,100 |
| Sep 10, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 4,600 |
| Sep 9, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 13,100 |
| Sep 8, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 174,100 |
| Sep 7, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 5,100 |
| Sep 4, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 3,400 |
| Sep 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 30,100 |
| Sep 2, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 9,100 |
| Sep 1, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 18,800 |
| Aug 31, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | -1.23% | 99,300 |
| Aug 28, 2026 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 103,800 |
| Aug 27, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 128,300 |
| Aug 26, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 8,300 |
| Aug 25, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 15,000 |
| Aug 24, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 25,300 |
| Aug 21, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 5,200 |
| Aug 20, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | -1.25% | 42,600 |
| Aug 19, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 17,400 |
| Aug 18, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 40,500 |
| Aug 17, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 44,100 |
| Aug 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 44,900 |
| Aug 13, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 74,600 |
| Aug 12, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 202,100 |
| Aug 10, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 50,100 |
| Aug 7, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 7,800 |
| Aug 6, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 20,000 |
| Aug 5, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 34,100 |
| Aug 4, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 19,900 |
| Aug 3, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 9,000 |
| Jul 31, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 49,700 |
| Jul 30, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 25,100 |
| Jul 29, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 123,800 |
| Jul 28, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | 122,900 |
| Jul 27, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 97,100 |
| Jul 24, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 40,500 |
| Jul 23, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | - | 20,700 |
| Jul 22, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 106,500 |
| Jul 21, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 40,000 |
| Jul 17, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | - | 115,000 |
| 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 |