Ficha Inc. (TYO:4052)
Japan · Delayed Price · Currency is JPY 675.00
-2.00 (-0.30%)
Nov 9, 2026, 3:30 PM JST
Ficha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 670.00 | 703.00 | 660.00 | 675.00 | 675.00 | -0.30% | 184,500 |
| Nov 6, 2026 | 597.00 | 706.00 | 597.00 | 677.00 | 677.00 | 1.50% | 556,100 |
| Nov 5, 2026 | 841.00 | 842.00 | 650.00 | 667.00 | 667.00 | -14.05% | 1,065,200 |
| Nov 4, 2026 | 686.00 | 776.00 | 682.00 | 776.00 | 776.00 | 14.79% | 1,035,500 |
| Nov 2, 2026 | 690.00 | 700.00 | 653.00 | 676.00 | 676.00 | -2.73% | 212,700 |
| Oct 30, 2026 | 715.00 | 764.00 | 677.00 | 695.00 | 695.00 | -6.08% | 375,300 |
| Oct 29, 2026 | 718.00 | 758.00 | 698.00 | 740.00 | 740.00 | 3.06% | 249,000 |
| Oct 28, 2026 | 721.00 | 762.00 | 717.00 | 718.00 | 718.00 | -2.45% | 182,300 |
| Oct 27, 2026 | 717.00 | 736.00 | 711.00 | 736.00 | 736.00 | 1.80% | 159,700 |
| Oct 26, 2026 | 691.00 | 740.00 | 690.00 | 723.00 | 723.00 | 4.93% | 267,300 |
| Oct 23, 2026 | 664.00 | 700.00 | 638.00 | 689.00 | 689.00 | 0.58% | 334,000 |
| Oct 22, 2026 | 754.00 | 768.00 | 684.00 | 685.00 | 685.00 | -7.43% | 305,100 |
| Oct 21, 2026 | 740.00 | 755.00 | 730.00 | 740.00 | 740.00 | 1.51% | 220,200 |
| Oct 20, 2026 | 761.00 | 819.00 | 722.00 | 729.00 | 729.00 | -5.81% | 403,700 |
| 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 |