Ficha Inc. (TYO:4052)
Japan · Delayed Price · Currency is JPY 740.00
-125.00 (-14.45%)
Sep 4, 2026, 3:30 PM JST
Ficha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 23.39% | 243,200 |
| Jul 31, 2026 | 268.00 | 342.00 | 263.00 | 342.00 | 342.00 | 30.53% | 1,379,200 |
| Jul 30, 2026 | 279.00 | 296.00 | 257.00 | 262.00 | 262.00 | -6.43% | 197,600 |
| 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 |