Ficha Inc. (TYO:4052)
Japan · Delayed Price · Currency is JPY 262.00
-18.00 (-6.43%)
Jul 30, 2026, 3:30 PM JST
Ficha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 279.00 | 296.00 | 276.00 | 278.00 | - | -0.71% | 36,600 |
| Jul 29, 2026 | 302.00 | 304.00 | 271.00 | 280.00 | 280.00 | -12.77% | 543,100 |
| Jul 28, 2026 | 329.00 | 355.00 | 321.00 | 321.00 | 321.00 | -19.95% | 750,900 |
| Jul 27, 2026 | 313.00 | 401.00 | 275.00 | 401.00 | 401.00 | 24.92% | 1,761,000 |
| Jul 24, 2026 | 314.00 | 323.00 | 293.00 | 321.00 | 321.00 | -2.73% | 191,800 |
| Jul 23, 2026 | 344.00 | 361.00 | 283.00 | 330.00 | 330.00 | 5.77% | 1,048,400 |
| Jul 22, 2026 | 239.00 | 312.00 | 239.00 | 312.00 | 312.00 | 34.48% | 843,100 |
| Jul 21, 2026 | 234.00 | 237.00 | 232.00 | 232.00 | 232.00 | -1.28% | 1,900 |
| Jul 17, 2026 | 243.00 | 250.00 | 235.00 | 235.00 | 235.00 | -2.49% | 5,900 |
| Jul 16, 2026 | 244.00 | 244.00 | 238.00 | 241.00 | 241.00 | -0.41% | 1,500 |
| Jul 15, 2026 | 239.00 | 242.00 | 236.00 | 242.00 | 242.00 | 2.11% | 2,800 |
| Jul 14, 2026 | 236.00 | 239.00 | 236.00 | 237.00 | 237.00 | 0.42% | 2,300 |
| Jul 13, 2026 | 239.00 | 239.00 | 236.00 | 236.00 | 236.00 | -1.26% | 1,600 |
| Jul 10, 2026 | 231.00 | 239.00 | 229.00 | 239.00 | 239.00 | 2.14% | 6,700 |
| Jul 9, 2026 | 234.00 | 235.00 | 232.00 | 234.00 | 234.00 | -0.85% | 4,100 |
| Jul 8, 2026 | 235.00 | 238.00 | 235.00 | 236.00 | 236.00 | - | 3,600 |
| Jul 7, 2026 | 234.00 | 240.00 | 234.00 | 236.00 | 236.00 | 0.85% | 2,000 |
| Jul 6, 2026 | 234.00 | 241.00 | 230.00 | 234.00 | 234.00 | -1.68% | 5,700 |
| Jul 3, 2026 | 223.00 | 238.00 | 223.00 | 238.00 | 238.00 | 4.39% | 1,300 |
| Jul 2, 2026 | 229.00 | 230.00 | 222.00 | 228.00 | 228.00 | 2.24% | 2,000 |
| Jul 1, 2026 | 224.00 | 224.00 | 221.00 | 223.00 | 223.00 | -0.45% | 2,000 |
| Jun 30, 2026 | 222.00 | 232.00 | 222.00 | 224.00 | 224.00 | 0.90% | 11,400 |
| Jun 29, 2026 | 223.00 | 230.00 | 221.00 | 222.00 | 222.00 | -0.45% | 4,600 |
| Jun 26, 2026 | 227.00 | 227.00 | 223.00 | 223.00 | 223.00 | -1.33% | 2,200 |
| Jun 25, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | 1,800 |
| Jun 24, 2026 | 229.00 | 229.00 | 224.00 | 224.00 | 224.00 | -0.88% | 2,700 |
| Jun 23, 2026 | 227.00 | 227.00 | 224.00 | 226.00 | 226.00 | -0.44% | 3,000 |
| Jun 22, 2026 | 223.00 | 228.00 | 223.00 | 227.00 | 227.00 | -1.30% | 8,700 |
| Jun 19, 2026 | 238.00 | 238.00 | 226.00 | 230.00 | 230.00 | -2.95% | 8,700 |
| Jun 18, 2026 | 231.00 | 239.00 | 231.00 | 237.00 | 237.00 | 1.72% | 13,400 |
| Jun 17, 2026 | 242.00 | 242.00 | 229.00 | 233.00 | 233.00 | -3.72% | 13,100 |
| Jun 16, 2026 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | - | 2,700 |
| Jun 15, 2026 | 248.00 | 248.00 | 239.00 | 242.00 | 242.00 | -2.42% | 18,700 |
| Jun 12, 2026 | 252.00 | 257.00 | 248.00 | 248.00 | 248.00 | -1.59% | 7,100 |
| Jun 11, 2026 | 255.00 | 259.00 | 250.00 | 252.00 | 252.00 | -3.08% | 16,800 |
| Jun 10, 2026 | 265.00 | 315.00 | 255.00 | 260.00 | 260.00 | -1.52% | 157,500 |
| Jun 9, 2026 | 265.00 | 266.00 | 261.00 | 264.00 | 264.00 | -0.38% | 7,500 |
| Jun 8, 2026 | 259.00 | 273.00 | 259.00 | 265.00 | 265.00 | 2.32% | 10,000 |
| Jun 5, 2026 | 257.00 | 260.00 | 257.00 | 259.00 | 259.00 | 0.78% | 5,500 |
| Jun 4, 2026 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | -1.15% | 300 |
| Jun 3, 2026 | 261.00 | 261.00 | 253.00 | 260.00 | 260.00 | 0.39% | 1,500 |
| Jun 2, 2026 | 253.00 | 261.00 | 252.00 | 259.00 | 259.00 | 1.57% | 5,900 |
| Jun 1, 2026 | 258.00 | 258.00 | 255.00 | 255.00 | 255.00 | -1.16% | 3,400 |
| May 29, 2026 | 252.00 | 267.00 | 251.00 | 258.00 | 258.00 | 2.38% | 6,100 |
| May 28, 2026 | 255.00 | 255.00 | 250.00 | 252.00 | 252.00 | -1.18% | 7,500 |
| May 27, 2026 | 255.00 | 257.00 | 252.00 | 255.00 | 255.00 | -0.78% | 12,500 |
| May 26, 2026 | 257.00 | 259.00 | 256.00 | 257.00 | 257.00 | -1.15% | 5,200 |
| May 25, 2026 | 261.00 | 262.00 | 257.00 | 260.00 | 260.00 | 1.56% | 3,500 |
| May 22, 2026 | 258.00 | 258.00 | 255.00 | 256.00 | 256.00 | -0.39% | 8,100 |
| May 21, 2026 | 255.00 | 257.00 | 255.00 | 257.00 | 257.00 | 0.78% | 1,700 |