Ficha Inc. (TYO:4052)
Japan · Delayed Price · Currency is JPY 235.00
+1.00 (0.43%)
Jul 10, 2026, 1:26 PM JST
Ficha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 256.00 | 260.00 | 255.00 | 255.00 | 255.00 | -1.92% | 3,700 |
| May 19, 2026 | 266.00 | 269.00 | 254.00 | 260.00 | 260.00 | -5.11% | 25,100 |
| May 18, 2026 | 279.00 | 284.00 | 268.00 | 274.00 | 274.00 | 3.01% | 8,100 |
| May 15, 2026 | 282.00 | 282.00 | 250.00 | 266.00 | 266.00 | -6.01% | 56,700 |
| May 14, 2026 | 283.00 | 284.00 | 281.00 | 283.00 | 283.00 | 0.35% | 3,300 |
| May 13, 2026 | 280.00 | 283.00 | 280.00 | 282.00 | 282.00 | 0.36% | 8,000 |
| May 12, 2026 | 283.00 | 285.00 | 281.00 | 281.00 | 281.00 | -1.06% | 7,800 |
| May 11, 2026 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | -1.05% | 8,300 |
| May 8, 2026 | 283.00 | 287.00 | 283.00 | 287.00 | 287.00 | 1.06% | 3,500 |
| May 7, 2026 | 289.00 | 289.00 | 281.00 | 284.00 | 284.00 | - | 6,900 |
| May 1, 2026 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 1.43% | 3,100 |
| Apr 30, 2026 | 282.00 | 292.00 | 280.00 | 280.00 | 280.00 | -1.41% | 20,900 |
| Apr 28, 2026 | 284.00 | 286.00 | 284.00 | 284.00 | 284.00 | -1.39% | 8,900 |
| Apr 27, 2026 | 290.00 | 291.00 | 284.00 | 288.00 | 288.00 | -1.03% | 6,300 |