Ficha Inc. (TYO:4052)
Japan · Delayed Price · Currency is JPY 282.00
+1.00 (0.36%)
Feb 16, 2026, 3:30 PM JST
Ficha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 287.00 | 289.00 | 281.00 | 281.00 | 281.00 | -2.09% | 31,100 |
| Feb 12, 2026 | 293.00 | 294.00 | 287.00 | 287.00 | 287.00 | -2.05% | 9,200 |
| Feb 10, 2026 | 287.00 | 293.00 | 287.00 | 293.00 | 293.00 | - | 5,600 |
| Feb 9, 2026 | 293.00 | 295.00 | 293.00 | 293.00 | 293.00 | 0.69% | 4,500 |
| Feb 6, 2026 | 292.00 | 293.00 | 291.00 | 291.00 | 291.00 | -1.36% | 6,500 |
| Feb 5, 2026 | 295.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.34% | 8,000 |
| Feb 4, 2026 | 292.00 | 294.00 | 289.00 | 294.00 | 294.00 | 0.68% | 5,100 |
| Feb 3, 2026 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 0.34% | 2,900 |
| Feb 2, 2026 | 288.00 | 291.00 | 288.00 | 291.00 | 291.00 | 1.04% | 1,500 |
| Jan 30, 2026 | 289.00 | 290.00 | 285.00 | 288.00 | 288.00 | -0.35% | 12,500 |
| Jan 29, 2026 | 290.00 | 291.00 | 288.00 | 289.00 | 289.00 | -0.69% | 10,400 |
| Jan 28, 2026 | 289.00 | 291.00 | 289.00 | 291.00 | 291.00 | -0.34% | 1,800 |
| Jan 27, 2026 | 293.00 | 293.00 | 288.00 | 292.00 | 292.00 | -0.34% | 9,600 |
| Jan 26, 2026 | 294.00 | 294.00 | 291.00 | 293.00 | 293.00 | - | 10,100 |
| Jan 23, 2026 | 296.00 | 296.00 | 292.00 | 293.00 | 293.00 | - | 4,800 |
| Jan 22, 2026 | 295.00 | 296.00 | 292.00 | 293.00 | 293.00 | - | 6,000 |
| Jan 21, 2026 | 297.00 | 297.00 | 292.00 | 293.00 | 293.00 | -2.01% | 9,200 |
| Jan 20, 2026 | 300.00 | 302.00 | 298.00 | 299.00 | 299.00 | -0.33% | 3,800 |
| Jan 19, 2026 | 301.00 | 303.00 | 300.00 | 300.00 | 300.00 | - | 11,200 |
| Jan 16, 2026 | 298.00 | 300.00 | 294.00 | 300.00 | 300.00 | 0.33% | 15,200 |
| Jan 15, 2026 | 297.00 | 299.00 | 296.00 | 299.00 | 299.00 | 0.34% | 14,100 |
| Jan 14, 2026 | 301.00 | 301.00 | 296.00 | 298.00 | 298.00 | -1.00% | 7,700 |
| Jan 13, 2026 | 297.00 | 301.00 | 294.00 | 301.00 | 301.00 | 1.35% | 22,800 |
| Jan 9, 2026 | 294.00 | 297.00 | 293.00 | 297.00 | 297.00 | 1.02% | 4,700 |
| Jan 8, 2026 | 293.00 | 294.00 | 293.00 | 294.00 | 294.00 | 0.34% | 7,500 |
| Jan 7, 2026 | 294.00 | 294.00 | 292.00 | 293.00 | 293.00 | 0.69% | 8,700 |
| Jan 6, 2026 | 294.00 | 296.00 | 287.00 | 291.00 | 291.00 | -1.69% | 21,900 |
| Jan 5, 2026 | 294.00 | 297.00 | 292.00 | 296.00 | 296.00 | 0.68% | 13,200 |
| Dec 30, 2025 | 292.00 | 295.00 | 292.00 | 294.00 | 294.00 | 1.03% | 18,200 |
| Dec 29, 2025 | 293.00 | 299.00 | 291.00 | 291.00 | 291.00 | 1.04% | 8,700 |
| Dec 26, 2025 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | -2.37% | 22,100 |
| Dec 25, 2025 | 293.00 | 296.00 | 292.00 | 295.00 | 295.00 | 1.03% | 24,100 |
| Dec 24, 2025 | 296.00 | 296.00 | 292.00 | 292.00 | 292.00 | -1.35% | 13,800 |
| Dec 23, 2025 | 284.00 | 300.00 | 282.00 | 296.00 | 296.00 | 4.59% | 31,200 |
| Dec 22, 2025 | 285.00 | 285.00 | 279.00 | 283.00 | 283.00 | - | 42,100 |
| Dec 19, 2025 | 283.00 | 284.00 | 282.00 | 283.00 | 283.00 | -0.35% | 10,200 |
| Dec 18, 2025 | 285.00 | 285.00 | 282.00 | 284.00 | 284.00 | -0.35% | 12,100 |
| Dec 17, 2025 | 293.00 | 293.00 | 285.00 | 285.00 | 285.00 | -3.39% | 19,300 |
| Dec 16, 2025 | 296.00 | 297.00 | 291.00 | 295.00 | 295.00 | -1.01% | 11,500 |
| Dec 15, 2025 | 297.00 | 299.00 | 296.00 | 298.00 | 298.00 | 0.34% | 21,100 |
| Dec 12, 2025 | 299.00 | 300.00 | 296.00 | 297.00 | 297.00 | -0.67% | 7,000 |
| Dec 11, 2025 | 297.00 | 299.00 | 293.00 | 299.00 | 299.00 | 0.67% | 26,400 |
| Dec 10, 2025 | 298.00 | 299.00 | 296.00 | 297.00 | 297.00 | -0.34% | 6,100 |
| Dec 9, 2025 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | - | 4,600 |
| Dec 8, 2025 | 300.00 | 301.00 | 296.00 | 298.00 | 298.00 | -0.67% | 11,300 |
| Dec 5, 2025 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 5,000 |
| Dec 4, 2025 | 297.00 | 302.00 | 297.00 | 298.00 | 298.00 | 0.34% | 4,700 |
| Dec 3, 2025 | 302.00 | 302.00 | 297.00 | 297.00 | 297.00 | -2.30% | 5,300 |
| Dec 2, 2025 | 305.00 | 306.00 | 303.00 | 304.00 | 304.00 | -0.33% | 8,100 |
| Dec 1, 2025 | 309.00 | 310.00 | 305.00 | 305.00 | 305.00 | -1.29% | 10,900 |