Skip to main content
logo
Fitcrew Inc. (TYO:469A)
Japan flag Japan · Delayed Price · Currency is JPY
2,475.00
-30.00 (-1.20%)
Last updated: Feb 17, 2026, 9:55 AM JST

Fitcrew Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20262,505.002,555.002,503.002,505.002,505.000.08%5,600
Feb 13, 20262,581.002,581.002,500.002,503.002,503.00-3.02%6,800
Feb 12, 20262,530.002,618.002,506.002,581.002,581.004.07%11,600
Feb 10, 20262,491.002,525.002,480.002,480.002,480.00-0.44%9,700
Feb 9, 20262,565.002,567.002,491.002,491.002,491.00-0.95%11,000
Feb 6, 20262,550.002,550.002,496.002,515.002,515.00-0.87%2,800
Feb 5, 20262,472.002,555.002,472.002,537.002,537.002.71%8,700
Feb 4, 20262,525.002,550.002,450.002,470.002,470.00-2.68%25,900
Feb 3, 20262,650.002,671.002,526.002,538.002,538.00-3.75%19,400
Feb 2, 20262,674.002,676.002,634.002,637.002,637.000.19%10,200
Jan 30, 20262,653.002,675.002,631.002,632.002,632.00-1.50%7,500
Jan 29, 20262,750.002,750.002,626.002,672.002,672.00-3.01%12,800
Jan 28, 20262,775.002,780.002,681.002,755.002,755.00-1.18%15,000
Jan 27, 20262,838.002,838.002,786.002,788.002,788.00-1.10%5,500
Jan 26, 20262,740.002,827.002,726.002,819.002,819.002.81%15,600
Jan 23, 20262,751.002,782.002,741.002,742.002,742.00-0.07%6,800
Jan 22, 20262,728.002,815.002,728.002,744.002,744.000.66%27,400
Jan 21, 20262,756.002,778.002,702.002,726.002,726.00-3.50%24,300
Jan 20, 20262,854.002,904.002,791.002,825.002,825.00-0.74%12,300
Jan 19, 20262,950.003,000.002,820.002,846.002,846.00-3.16%24,700
Jan 16, 20262,784.002,939.002,784.002,939.002,939.006.02%20,100
Jan 15, 20262,784.002,839.002,650.002,772.002,772.00-4.84%95,300
Jan 14, 20262,901.002,950.002,900.002,913.002,913.000.28%11,600
Jan 13, 20263,040.003,055.002,902.002,905.002,905.00-2.84%22,800
Jan 9, 20263,160.003,160.002,980.002,990.002,990.00-5.38%24,900
Jan 8, 20263,050.003,160.002,870.003,160.003,160.005.37%48,500
Jan 7, 20263,145.003,200.002,932.002,999.002,999.00-4.19%65,000
Jan 6, 20263,275.003,275.002,930.003,130.003,130.00-7.12%232,700
Jan 5, 20263,045.003,370.002,990.003,370.003,370.0017.46%182,100
Dec 30, 20252,647.002,869.002,606.002,869.002,869.0012.64%72,000
Dec 29, 20252,453.002,643.002,453.002,547.002,547.003.96%51,400
Dec 26, 20252,370.002,457.002,345.002,450.002,450.004.26%43,600
Dec 25, 20252,333.002,373.002,283.002,350.002,350.000.64%19,700
Dec 24, 20252,300.002,346.002,292.002,335.002,335.001.35%15,400
Dec 23, 20252,306.002,332.002,275.002,304.002,304.00-0.04%21,800
Dec 22, 20252,275.002,325.002,230.002,305.002,305.000.70%52,200
Dec 19, 20252,363.002,363.002,266.002,289.002,289.00-4.31%61,500
Dec 18, 20252,350.002,420.002,342.002,392.002,392.00-0.33%34,600
Dec 17, 20252,400.002,483.002,368.002,400.002,400.00-2.04%61,400
Dec 16, 20252,550.002,650.002,437.002,450.002,450.00-7.55%103,500
Dec 15, 20252,600.002,698.002,502.002,650.002,650.001.26%172,700
Dec 12, 20253,000.003,350.002,561.002,617.002,617.0018.95%2,014,800
Dec 11, 20252,200.002,200.002,200.002,200.002,200.00--