Ficha Inc. (TYO:4052)
Japan · Delayed Price · Currency is JPY 774.00
-16.00 (-2.03%)
Oct 19, 2026, 3:30 PM JST
Ficha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 781.00 | 795.00 | 759.00 | 774.00 | 774.00 | -2.03% | 216,500 |
| Oct 16, 2026 | 812.00 | 837.00 | 787.00 | 790.00 | 790.00 | -1.25% | 399,800 |
| Oct 15, 2026 | 838.00 | 846.00 | 787.00 | 800.00 | 800.00 | -7.08% | 456,600 |
| Oct 14, 2026 | 910.00 | 936.00 | 819.00 | 861.00 | 861.00 | -5.38% | 1,045,500 |
| Oct 13, 2026 | 1,025.00 | 1,062.00 | 910.00 | 910.00 | 910.00 | -10.61% | 944,500 |
| Oct 9, 2026 | 984.00 | 1,079.00 | 982.00 | 1,018.00 | 1,018.00 | 1.90% | 1,603,100 |
| Oct 8, 2026 | 986.00 | 1,044.00 | 965.00 | 999.00 | 999.00 | 2.88% | 908,100 |
| Oct 7, 2026 | 965.00 | 1,009.00 | 960.00 | 971.00 | 971.00 | -2.41% | 399,000 |
| Oct 6, 2026 | 1,000.00 | 1,025.00 | 985.00 | 995.00 | 995.00 | -2.16% | 397,600 |
| Oct 5, 2026 | 1,012.00 | 1,085.00 | 996.00 | 1,017.00 | 1,017.00 | 0.20% | 1,485,600 |
| Oct 2, 2026 | 1,084.00 | 1,109.00 | 1,012.00 | 1,015.00 | 1,015.00 | -4.87% | 1,041,600 |
| Oct 1, 2026 | 1,100.00 | 1,129.00 | 1,033.00 | 1,067.00 | 1,067.00 | -7.14% | 2,089,400 |
| Sep 30, 2026 | 991.00 | 1,149.00 | 960.00 | 1,149.00 | 1,149.00 | 15.02% | 3,708,700 |
| Sep 29, 2026 | 1,030.00 | 1,045.00 | 954.00 | 999.00 | 999.00 | -7.41% | 1,256,700 |
| Sep 28, 2026 | 1,044.00 | 1,160.00 | 1,039.00 | 1,079.00 | 1,079.00 | 6.20% | 3,321,500 |
| Sep 25, 2026 | 1,166.00 | 1,180.00 | 1,010.00 | 1,016.00 | 1,016.00 | -10.48% | 3,534,500 |
| Sep 24, 2026 | 1,085.00 | 1,135.00 | 1,083.00 | 1,135.00 | 1,135.00 | 15.23% | 832,300 |
| Sep 18, 2026 | 852.00 | 996.00 | 802.00 | 985.00 | 985.00 | 15.88% | 7,540,000 |
| Sep 17, 2026 | 817.00 | 885.00 | 785.00 | 850.00 | 850.00 | 2.16% | 2,634,100 |
| Sep 16, 2026 | 918.00 | 943.00 | 820.00 | 832.00 | 832.00 | -12.24% | 1,579,600 |
| Sep 15, 2026 | 923.00 | 1,040.00 | 909.00 | 948.00 | 948.00 | 1.07% | 4,445,200 |
| Sep 14, 2026 | 1,163.00 | 1,244.00 | 932.00 | 938.00 | 938.00 | -16.10% | 4,446,100 |
| Sep 11, 2026 | 1,490.00 | 1,620.00 | 1,061.00 | 1,118.00 | 1,118.00 | -16.57% | 10,826,300 |
| Sep 10, 2026 | 1,250.00 | 1,340.00 | 1,170.00 | 1,340.00 | 1,340.00 | 28.85% | 9,432,200 |
| Sep 9, 2026 | 880.00 | 1,040.00 | 880.00 | 1,040.00 | 1,040.00 | 16.85% | 6,221,000 |
| Sep 8, 2026 | 850.00 | 933.00 | 827.00 | 890.00 | 890.00 | 6.59% | 6,937,700 |
| Sep 7, 2026 | 770.00 | 889.00 | 765.00 | 835.00 | 835.00 | 12.84% | 5,479,300 |
| Sep 4, 2026 | 970.00 | 999.00 | 720.00 | 740.00 | 740.00 | -14.45% | 6,498,200 |
| Sep 3, 2026 | 736.00 | 865.00 | 735.00 | 865.00 | 865.00 | 20.98% | 7,605,100 |
| Sep 2, 2026 | 621.00 | 740.00 | 590.00 | 715.00 | 715.00 | 11.54% | 6,456,000 |
| Sep 1, 2026 | 775.00 | 895.00 | 641.00 | 641.00 | 641.00 | -13.96% | 6,065,300 |
| Aug 31, 2026 | 685.00 | 745.00 | 685.00 | 745.00 | 745.00 | 15.50% | 1,530,900 |
| Aug 28, 2026 | 567.00 | 669.00 | 550.00 | 645.00 | 645.00 | 12.76% | 2,820,800 |
| Aug 27, 2026 | 509.00 | 600.00 | 509.00 | 572.00 | 572.00 | 12.60% | 1,602,100 |
| Aug 26, 2026 | 512.00 | 522.00 | 504.00 | 508.00 | 508.00 | -0.39% | 113,300 |
| Aug 25, 2026 | 536.00 | 536.00 | 507.00 | 510.00 | 510.00 | -3.04% | 129,900 |
| Aug 24, 2026 | 541.00 | 565.00 | 506.00 | 526.00 | 526.00 | -0.94% | 198,600 |
| Aug 21, 2026 | 540.00 | 561.00 | 529.00 | 531.00 | 531.00 | -4.32% | 164,400 |
| Aug 20, 2026 | 546.00 | 572.00 | 526.00 | 555.00 | 555.00 | 3.54% | 331,300 |
| Aug 19, 2026 | 528.00 | 559.00 | 514.00 | 536.00 | 536.00 | -1.65% | 264,500 |
| Aug 18, 2026 | 570.00 | 580.00 | 538.00 | 545.00 | 545.00 | -6.03% | 416,000 |
| Aug 17, 2026 | 619.00 | 657.00 | 557.00 | 580.00 | 580.00 | -7.79% | 1,145,100 |
| Aug 14, 2026 | 513.00 | 680.00 | 505.00 | 629.00 | 629.00 | 7.89% | 2,200,400 |
| Aug 13, 2026 | 829.00 | 863.00 | 583.00 | 583.00 | 583.00 | -20.46% | 462,200 |
| Aug 12, 2026 | 732.00 | 733.00 | 718.00 | 733.00 | 733.00 | 15.80% | 227,400 |
| Aug 10, 2026 | 553.00 | 633.00 | 552.00 | 633.00 | 633.00 | 18.76% | 1,378,400 |
| Aug 7, 2026 | 492.00 | 540.00 | 481.00 | 533.00 | 533.00 | 15.87% | 2,307,900 |
| Aug 6, 2026 | 420.00 | 460.00 | 420.00 | 460.00 | 460.00 | 21.05% | 1,244,400 |
| Aug 5, 2026 | 325.00 | 415.00 | 325.00 | 380.00 | 380.00 | 11.11% | 2,040,500 |
| Aug 4, 2026 | 358.00 | 373.00 | 342.00 | 342.00 | 342.00 | -18.96% | 872,200 |