Ficha Inc. (TYO:4052)
Japan · Delayed Price · Currency is JPY 301.00
-27.00 (-8.23%)
Mar 9, 2026, 3:30 PM JST
Ficha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 317.00 | 317.00 | 288.00 | 301.00 | 301.00 | -8.23% | 131,600 |
| Mar 6, 2026 | 319.00 | 355.00 | 319.00 | 328.00 | 328.00 | 2.82% | 152,600 |
| Mar 5, 2026 | 351.00 | 355.00 | 319.00 | 319.00 | 319.00 | - | 135,600 |
| Mar 4, 2026 | 340.00 | 358.00 | 313.00 | 319.00 | 319.00 | -15.16% | 573,600 |
| Mar 3, 2026 | 303.00 | 376.00 | 303.00 | 376.00 | 376.00 | 27.03% | 598,100 |
| Mar 2, 2026 | 289.00 | 301.00 | 289.00 | 296.00 | 296.00 | 2.78% | 36,700 |
| Feb 27, 2026 | 290.00 | 293.00 | 288.00 | 288.00 | 288.00 | -1.37% | 16,800 |
| Feb 26, 2026 | 295.00 | 295.00 | 287.00 | 292.00 | 292.00 | -0.68% | 14,400 |
| Feb 25, 2026 | 293.00 | 298.00 | 292.00 | 294.00 | 294.00 | 0.34% | 6,100 |
| Feb 24, 2026 | 291.00 | 295.00 | 290.00 | 293.00 | 293.00 | 1.03% | 14,600 |
| Feb 20, 2026 | 292.00 | 295.00 | 288.00 | 290.00 | 290.00 | -0.34% | 10,300 |
| Feb 19, 2026 | 287.00 | 292.00 | 287.00 | 291.00 | 291.00 | 1.39% | 4,300 |
| Feb 18, 2026 | 285.00 | 289.00 | 285.00 | 287.00 | 287.00 | 1.41% | 11,300 |
| Feb 17, 2026 | 282.00 | 284.00 | 282.00 | 283.00 | 283.00 | 0.35% | 3,300 |
| Feb 16, 2026 | 282.00 | 287.00 | 282.00 | 282.00 | 282.00 | 0.36% | 12,200 |
| 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 |