Skip to main content
logo
Fitcrew Inc. (TYO:469A)
Japan flag Japan · Delayed Price · Currency is JPY
2,410.00
-27.00 (-1.11%)
Last updated: Apr 3, 2026, 2:16 PM JST

Fitcrew Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,430.002,470.002,408.002,470.002,470.001.35%4,100
Apr 2, 20262,420.002,438.002,381.002,437.002,437.001.58%4,500
Apr 1, 20262,338.002,399.002,321.002,399.002,399.003.41%3,600
Mar 31, 20262,340.002,359.002,320.002,320.002,320.00-0.85%2,300
Mar 30, 20262,305.002,355.002,305.002,340.002,340.000.43%3,400
Mar 27, 20262,327.002,335.002,301.002,330.002,330.000.09%4,600
Mar 26, 20262,321.002,330.002,310.002,328.002,328.00-0.34%1,700
Mar 25, 20262,319.002,350.002,306.002,336.002,336.000.73%3,400
Mar 24, 20262,307.002,351.002,307.002,319.002,319.000.56%3,200
Mar 23, 20262,301.002,330.002,275.002,306.002,306.00-1.91%6,500
Mar 19, 20262,383.002,400.002,351.002,351.002,351.00-1.76%5,600
Mar 18, 20262,408.002,449.002,360.002,393.002,393.000.93%9,000
Mar 17, 20262,365.002,420.002,365.002,371.002,371.000.30%2,100
Mar 16, 20262,387.002,387.002,350.002,364.002,364.00-0.96%4,200
Mar 13, 20262,338.002,396.002,323.002,387.002,387.00-0.33%3,700
Mar 12, 20262,418.002,418.002,365.002,395.002,395.00-0.21%7,700
Mar 11, 20262,362.002,425.002,347.002,400.002,400.001.61%6,300
Mar 10, 20262,386.002,404.002,345.002,362.002,362.001.11%4,800
Mar 9, 20262,277.002,388.002,268.002,336.002,336.00-1.60%14,000
Mar 6, 20262,320.002,398.002,317.002,374.002,374.002.33%2,800
Mar 5, 20262,364.002,429.002,315.002,320.002,320.00-0.85%10,500
Mar 4, 20262,365.002,480.002,301.002,340.002,340.00-2.90%21,800
Mar 3, 20262,489.002,489.002,410.002,410.002,410.00-3.17%17,000
Mar 2, 20262,480.002,513.002,480.002,489.002,489.00-1.39%5,400
Feb 27, 20262,490.002,524.002,489.002,524.002,524.001.32%7,500
Feb 26, 20262,495.002,515.002,485.002,491.002,491.00-0.16%7,200
Feb 25, 20262,550.002,550.002,472.002,495.002,495.00-2.16%13,800
Feb 24, 20262,561.002,605.002,510.002,550.002,550.00-0.35%12,500
Feb 20, 20262,630.002,633.002,501.002,559.002,559.00-1.20%12,500
Feb 19, 20262,585.002,600.002,540.002,590.002,590.002.17%16,800
Feb 18, 20262,483.002,535.002,470.002,535.002,535.002.09%8,500
Feb 17, 20262,501.002,549.002,470.002,483.002,483.00-0.88%7,100
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