Ficha Inc. (TYO:4052)
Japan · Delayed Price · Currency is JPY 256.00
-1.00 (-0.39%)
May 22, 2026, 2:15 PM JST
Ficha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 294.00 | 295.00 | 291.00 | 291.00 | 291.00 | -0.68% | 2,600 |
| Apr 23, 2026 | 298.00 | 298.00 | 292.00 | 293.00 | 293.00 | - | 4,700 |
| Apr 22, 2026 | 292.00 | 297.00 | 291.00 | 293.00 | 293.00 | -0.34% | 2,600 |
| Apr 21, 2026 | 294.00 | 295.00 | 293.00 | 294.00 | 294.00 | - | 1,900 |
| Apr 20, 2026 | 293.00 | 297.00 | 290.00 | 294.00 | 294.00 | 0.68% | 9,600 |
| Apr 17, 2026 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | -0.68% | 5,200 |
| Apr 16, 2026 | 294.00 | 295.00 | 292.00 | 294.00 | 294.00 | - | 7,000 |
| Apr 15, 2026 | 295.00 | 295.00 | 293.00 | 294.00 | 294.00 | -1.34% | 3,500 |
| Apr 14, 2026 | 297.00 | 302.00 | 297.00 | 298.00 | 298.00 | 1.36% | 2,600 |
| Apr 13, 2026 | 295.00 | 297.00 | 293.00 | 294.00 | 294.00 | -1.01% | 10,100 |
| Apr 10, 2026 | 307.00 | 308.00 | 297.00 | 297.00 | 297.00 | -3.26% | 10,100 |
| Apr 9, 2026 | 308.00 | 310.00 | 306.00 | 307.00 | 307.00 | -0.65% | 6,100 |
| Apr 8, 2026 | 310.00 | 315.00 | 308.00 | 309.00 | 309.00 | 1.64% | 11,800 |
| Apr 7, 2026 | 303.00 | 309.00 | 303.00 | 304.00 | 304.00 | 0.33% | 15,000 |
| Apr 6, 2026 | 306.00 | 308.00 | 303.00 | 303.00 | 303.00 | -0.98% | 13,700 |
| Apr 3, 2026 | 293.00 | 306.00 | 293.00 | 306.00 | 306.00 | 4.44% | 13,000 |
| Apr 2, 2026 | 302.00 | 306.00 | 293.00 | 293.00 | 293.00 | -2.66% | 16,200 |
| Apr 1, 2026 | 305.00 | 305.00 | 298.00 | 301.00 | 301.00 | - | 5,700 |
| Mar 31, 2026 | 299.00 | 301.00 | 298.00 | 301.00 | 301.00 | 0.67% | 3,800 |
| Mar 30, 2026 | 298.00 | 304.00 | 296.00 | 299.00 | 299.00 | -3.55% | 11,300 |
| Mar 27, 2026 | 302.00 | 310.00 | 295.00 | 310.00 | 310.00 | 2.31% | 17,400 |
| Mar 26, 2026 | 322.00 | 322.00 | 298.00 | 303.00 | 303.00 | -4.72% | 26,300 |
| Mar 25, 2026 | 310.00 | 323.00 | 310.00 | 318.00 | 318.00 | 3.25% | 14,100 |
| Mar 24, 2026 | 309.00 | 311.00 | 301.00 | 308.00 | 308.00 | - | 6,900 |
| Mar 23, 2026 | 295.00 | 309.00 | 290.00 | 308.00 | 308.00 | 1.65% | 42,200 |
| Mar 19, 2026 | 312.00 | 312.00 | 300.00 | 303.00 | 303.00 | -3.50% | 22,300 |
| Mar 18, 2026 | 313.00 | 314.00 | 308.00 | 314.00 | 314.00 | 0.96% | 14,600 |
| Mar 17, 2026 | 324.00 | 328.00 | 307.00 | 311.00 | 311.00 | -2.81% | 15,000 |
| Mar 16, 2026 | 321.00 | 332.00 | 314.00 | 320.00 | 320.00 | -0.31% | 16,400 |
| Mar 13, 2026 | 314.00 | 330.00 | 310.00 | 321.00 | 321.00 | 2.23% | 36,100 |
| Mar 12, 2026 | 310.00 | 323.00 | 305.00 | 314.00 | 314.00 | 1.62% | 22,000 |
| Mar 11, 2026 | 310.00 | 318.00 | 305.00 | 309.00 | 309.00 | 1.31% | 28,800 |
| Mar 10, 2026 | 333.00 | 333.00 | 304.00 | 305.00 | 305.00 | 1.33% | 68,000 |
| Mar 9, 2026 | 317.00 | 317.00 | 288.00 | 301.00 | 301.00 | -8.23% | 131,600 |