Fund Creation Group Company Limited (TYO:3266)
Japan · Delayed Price · Currency is JPY 80.00
0.00 (0.00%)
Jun 4, 2026, 9:28 AM JST
TYO:3266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 49,100 |
| May 1, 2026 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.18% | 33,900 |
| Apr 30, 2026 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 93,700 |
| Apr 28, 2026 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | 1.18% | 19,300 |
| Apr 27, 2026 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 56,900 |
| Apr 24, 2026 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 102,500 |
| 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 |