Fitcrew Inc. (TYO:469A)
Japan · Delayed Price · Currency is JPY 1,429.00
+30.00 (2.14%)
Last updated: Jun 4, 2026, 3:24 PM JST
Fitcrew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,389.00 | 1,430.00 | 1,387.00 | 1,429.00 | 1,429.00 | 2.14% | 2,900 |
| Jun 3, 2026 | 1,481.00 | 1,580.00 | 1,390.00 | 1,399.00 | 1,399.00 | -5.54% | 24,500 |
| Jun 2, 2026 | 1,414.00 | 1,481.00 | 1,414.00 | 1,481.00 | 1,481.00 | 3.28% | 3,200 |
| Jun 1, 2026 | 1,431.00 | 1,452.00 | 1,411.00 | 1,434.00 | 1,434.00 | -0.55% | 5,400 |
| May 29, 2026 | 1,416.00 | 1,442.00 | 1,380.00 | 1,442.00 | 1,442.00 | 1.91% | 3,100 |
| May 28, 2026 | 1,399.00 | 1,419.00 | 1,390.00 | 1,415.00 | 1,415.00 | 1.14% | 2,700 |
| May 27, 2026 | 1,391.00 | 1,402.00 | 1,391.00 | 1,399.00 | 1,399.00 | -0.29% | 2,600 |
| May 26, 2026 | 1,403.00 | 1,403.00 | 1,390.00 | 1,403.00 | 1,403.00 | -0.07% | 3,300 |
| May 25, 2026 | 1,398.00 | 1,408.00 | 1,390.00 | 1,404.00 | 1,404.00 | 0.86% | 5,400 |
| May 22, 2026 | 1,385.00 | 1,409.00 | 1,381.00 | 1,392.00 | 1,392.00 | 0.51% | 3,100 |
| May 21, 2026 | 1,397.00 | 1,398.00 | 1,374.00 | 1,385.00 | 1,385.00 | - | 1,700 |
| May 20, 2026 | 1,400.00 | 1,404.00 | 1,372.00 | 1,385.00 | 1,385.00 | -0.43% | 5,800 |
| May 19, 2026 | 1,400.00 | 1,408.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.22% | 7,500 |
| May 18, 2026 | 1,419.00 | 1,419.00 | 1,394.00 | 1,394.00 | 1,394.00 | -2.18% | 9,200 |
| May 15, 2026 | 1,467.00 | 1,479.00 | 1,412.00 | 1,425.00 | 1,425.00 | -2.86% | 9,600 |
| May 14, 2026 | 1,490.00 | 1,490.00 | 1,466.00 | 1,467.00 | 1,467.00 | -1.61% | 17,100 |
| May 13, 2026 | 1,476.00 | 1,497.00 | 1,472.00 | 1,491.00 | 1,491.00 | -0.53% | 5,500 |
| May 12, 2026 | 1,520.00 | 1,520.00 | 1,499.00 | 1,499.00 | 1,499.00 | -2.22% | 6,600 |
| May 11, 2026 | 1,515.00 | 1,547.00 | 1,490.00 | 1,533.00 | 1,533.00 | 1.86% | 10,000 |
| May 8, 2026 | 1,483.00 | 1,516.00 | 1,481.00 | 1,505.00 | 1,505.00 | 1.01% | 7,500 |
| May 7, 2026 | 1,504.00 | 1,514.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.33% | 6,400 |
| May 1, 2026 | 1,527.00 | 1,548.00 | 1,485.00 | 1,495.00 | 1,495.00 | -2.10% | 8,000 |
| Apr 30, 2026 | 1,565.00 | 1,565.00 | 1,514.00 | 1,527.00 | 1,527.00 | -2.30% | 7,300 |
| Apr 28, 2026 | 1,500.00 | 1,567.00 | 1,483.00 | 1,563.00 | 1,563.00 | 3.85% | 12,800 |
| Apr 27, 2026 | 1,598.00 | 1,598.00 | 1,501.00 | 1,505.00 | 1,505.00 | -5.64% | 22,500 |
| Apr 24, 2026 | 1,658.00 | 1,659.00 | 1,591.00 | 1,595.00 | 1,595.00 | -4.66% | 17,200 |
| Apr 23, 2026 | 1,746.00 | 1,746.00 | 1,666.00 | 1,673.00 | 1,673.00 | -2.62% | 14,000 |
| Apr 22, 2026 | 1,750.00 | 1,784.00 | 1,718.00 | 1,718.00 | 1,718.00 | -2.77% | 16,300 |
| Apr 21, 2026 | 1,793.00 | 1,793.00 | 1,740.00 | 1,767.00 | 1,767.00 | -0.34% | 10,100 |
| Apr 20, 2026 | 1,843.00 | 1,844.00 | 1,750.00 | 1,773.00 | 1,773.00 | -3.69% | 46,600 |
| Apr 17, 2026 | 1,731.00 | 1,841.00 | 1,700.00 | 1,841.00 | 1,841.00 | 8.87% | 63,700 |
| Apr 16, 2026 | 1,740.00 | 1,749.00 | 1,670.00 | 1,691.00 | 1,691.00 | -16.70% | 152,500 |
| Apr 15, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | -19.76% | 4,700 |
| Apr 14, 2026 | 2,419.00 | 2,530.00 | 2,394.00 | 2,530.00 | 2,530.00 | 5.50% | 11,900 |
| Apr 13, 2026 | 2,390.00 | 2,399.00 | 2,340.00 | 2,398.00 | 2,398.00 | -0.50% | 3,400 |
| Apr 10, 2026 | 2,485.00 | 2,485.00 | 2,406.00 | 2,410.00 | 2,410.00 | -1.03% | 3,200 |
| Apr 9, 2026 | 2,470.00 | 2,470.00 | 2,435.00 | 2,435.00 | 2,435.00 | -1.42% | 1,900 |
| Apr 8, 2026 | 2,471.00 | 2,500.00 | 2,428.00 | 2,470.00 | 2,470.00 | 0.82% | 5,200 |
| Apr 7, 2026 | 2,582.00 | 2,582.00 | 2,370.00 | 2,450.00 | 2,450.00 | -3.81% | 12,000 |
| Apr 6, 2026 | 2,470.00 | 2,547.00 | 2,463.00 | 2,547.00 | 2,547.00 | 3.12% | 8,200 |
| Apr 3, 2026 | 2,430.00 | 2,470.00 | 2,408.00 | 2,470.00 | 2,470.00 | 1.35% | 4,100 |
| Apr 2, 2026 | 2,420.00 | 2,438.00 | 2,381.00 | 2,437.00 | 2,437.00 | 1.58% | 4,500 |
| Apr 1, 2026 | 2,338.00 | 2,399.00 | 2,321.00 | 2,399.00 | 2,399.00 | 3.41% | 3,600 |
| Mar 31, 2026 | 2,340.00 | 2,359.00 | 2,320.00 | 2,320.00 | 2,320.00 | -0.85% | 2,300 |
| Mar 30, 2026 | 2,305.00 | 2,355.00 | 2,305.00 | 2,340.00 | 2,340.00 | 0.43% | 3,400 |
| Mar 27, 2026 | 2,327.00 | 2,335.00 | 2,301.00 | 2,330.00 | 2,330.00 | 0.09% | 4,600 |
| Mar 26, 2026 | 2,321.00 | 2,330.00 | 2,310.00 | 2,328.00 | 2,328.00 | -0.34% | 1,700 |
| Mar 25, 2026 | 2,319.00 | 2,350.00 | 2,306.00 | 2,336.00 | 2,336.00 | 0.73% | 3,400 |
| Mar 24, 2026 | 2,307.00 | 2,351.00 | 2,307.00 | 2,319.00 | 2,319.00 | 0.56% | 3,200 |
| Mar 23, 2026 | 2,301.00 | 2,330.00 | 2,275.00 | 2,306.00 | 2,306.00 | -1.91% | 6,500 |