Fund Creation Group Company Limited (TYO:3266)
Japan · Delayed Price · Currency is JPY 76.00
0.00 (0.00%)
Oct 30, 2026, 3:30 PM JST
TYO:3266 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 15,900 |
| Oct 29, 2026 | 74.00 | 78.00 | 74.00 | 76.00 | 76.00 | 2.70% | 98,200 |
| Oct 28, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 14,400 |
| Oct 27, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 82,800 |
| Oct 26, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 11,300 |
| Oct 23, 2026 | 78.00 | 78.00 | 74.00 | 76.00 | 76.00 | -1.30% | 237,800 |
| Oct 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 42,600 |
| Oct 21, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 4,100 |
| Oct 20, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 41,500 |
| Oct 19, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 49,400 |
| Oct 16, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 266,200 |
| Oct 15, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 33,000 |
| Oct 14, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 12,700 |
| Oct 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 6,500 |
| Oct 9, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 34,900 |
| Oct 8, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 31,500 |
| Oct 7, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 21,600 |
| Oct 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 6,400 |
| Oct 5, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 75,400 |
| Oct 2, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 44,800 |
| Oct 1, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 9,400 |
| Sep 30, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.53% | 20,300 |
| Sep 29, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 19,000 |
| Sep 28, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 44,900 |
| Sep 25, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 53,700 |
| Sep 24, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.53% | 25,000 |
| Sep 18, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 44,700 |
| Sep 17, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 38,000 |
| Sep 16, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | -1.23% | 63,500 |
| Sep 15, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.53% | 25,200 |
| 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% | 27,100 |
| 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 |