Fitcrew Inc. (TYO:469A)
Japan · Delayed Price · Currency is JPY 1,452.00
+21.00 (1.47%)
At close: Aug 5, 2026
Fitcrew Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,418.00 | 1,458.00 | 1,418.00 | 1,452.00 | 1,452.00 | 1.47% | 1,600 |
| Aug 4, 2026 | 1,410.00 | 1,462.00 | 1,410.00 | 1,431.00 | 1,431.00 | 0.70% | 1,500 |
| Aug 3, 2026 | 1,437.00 | 1,437.00 | 1,401.00 | 1,421.00 | 1,421.00 | -1.25% | 3,000 |
| Jul 31, 2026 | 1,461.00 | 1,461.00 | 1,421.00 | 1,439.00 | 1,439.00 | -0.76% | 3,800 |
| Jul 30, 2026 | 1,414.00 | 1,450.00 | 1,414.00 | 1,450.00 | 1,450.00 | 0.42% | 3,000 |
| Jul 29, 2026 | 1,440.00 | 1,460.00 | 1,400.00 | 1,444.00 | 1,444.00 | 0.28% | 3,100 |
| Jul 28, 2026 | 1,423.00 | 1,441.00 | 1,423.00 | 1,440.00 | 1,440.00 | 1.19% | 1,200 |
| Jul 27, 2026 | 1,446.00 | 1,446.00 | 1,423.00 | 1,423.00 | 1,423.00 | -2.93% | 1,500 |
| Jul 24, 2026 | 1,420.00 | 1,466.00 | 1,420.00 | 1,466.00 | 1,466.00 | 2.30% | 2,000 |
| Jul 23, 2026 | 1,457.00 | 1,457.00 | 1,420.00 | 1,433.00 | 1,433.00 | 0.42% | 1,500 |
| Jul 22, 2026 | 1,418.00 | 1,472.00 | 1,405.00 | 1,427.00 | 1,427.00 | -3.45% | 7,700 |
| Jul 21, 2026 | 1,465.00 | 1,487.00 | 1,457.00 | 1,478.00 | 1,478.00 | 0.89% | 3,500 |
| Jul 17, 2026 | 1,426.00 | 1,465.00 | 1,400.00 | 1,465.00 | 1,465.00 | -1.41% | 9,000 |
| Jul 16, 2026 | 1,535.00 | 1,605.00 | 1,450.00 | 1,486.00 | 1,486.00 | -7.99% | 13,400 |
| Jul 15, 2026 | 1,602.00 | 1,642.00 | 1,600.00 | 1,615.00 | 1,615.00 | -1.64% | 5,100 |
| Jul 14, 2026 | 1,604.00 | 1,654.00 | 1,604.00 | 1,642.00 | 1,642.00 | -0.91% | 2,800 |
| Jul 13, 2026 | 1,658.00 | 1,658.00 | 1,641.00 | 1,657.00 | 1,657.00 | -0.06% | 2,500 |
| Jul 10, 2026 | 1,621.00 | 1,660.00 | 1,621.00 | 1,658.00 | 1,658.00 | 1.04% | 1,500 |
| Jul 9, 2026 | 1,647.00 | 1,660.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.36% | 1,400 |
| Jul 8, 2026 | 1,607.00 | 1,677.00 | 1,607.00 | 1,647.00 | 1,647.00 | -2.37% | 2,000 |
| Jul 7, 2026 | 1,674.00 | 1,687.00 | 1,649.00 | 1,687.00 | 1,687.00 | 0.24% | 2,300 |
| Jul 6, 2026 | 1,622.00 | 1,685.00 | 1,621.00 | 1,683.00 | 1,683.00 | 1.26% | 4,100 |
| Jul 3, 2026 | 1,625.00 | 1,670.00 | 1,586.00 | 1,662.00 | 1,662.00 | -0.18% | 2,800 |
| Jul 2, 2026 | 1,664.00 | 1,665.00 | 1,600.00 | 1,665.00 | 1,665.00 | 0.24% | 2,300 |
| Jul 1, 2026 | 1,641.00 | 1,665.00 | 1,581.00 | 1,661.00 | 1,661.00 | 1.22% | 3,200 |
| Jun 30, 2026 | 1,623.00 | 1,648.00 | 1,620.00 | 1,641.00 | 1,641.00 | 2.56% | 4,000 |
| Jun 29, 2026 | 1,534.00 | 1,618.00 | 1,534.00 | 1,600.00 | 1,600.00 | 4.30% | 1,800 |
| Jun 26, 2026 | 1,575.00 | 1,581.00 | 1,526.00 | 1,534.00 | 1,534.00 | -2.60% | 3,100 |
| Jun 25, 2026 | 1,650.00 | 1,650.00 | 1,559.00 | 1,575.00 | 1,575.00 | -4.55% | 2,500 |
| Jun 24, 2026 | 1,610.00 | 1,650.00 | 1,595.00 | 1,650.00 | 1,650.00 | 2.48% | 3,600 |
| Jun 23, 2026 | 1,546.00 | 1,610.00 | 1,545.00 | 1,610.00 | 1,610.00 | 4.14% | 4,400 |
| Jun 22, 2026 | 1,545.00 | 1,547.00 | 1,504.00 | 1,546.00 | 1,546.00 | -0.26% | 900 |
| Jun 19, 2026 | 1,464.00 | 1,560.00 | 1,435.00 | 1,550.00 | 1,550.00 | 8.09% | 7,000 |
| Jun 18, 2026 | 1,392.00 | 1,471.00 | 1,384.00 | 1,434.00 | 1,434.00 | 0.84% | 3,400 |
| Jun 17, 2026 | 1,380.00 | 1,424.00 | 1,380.00 | 1,422.00 | 1,422.00 | 1.07% | 5,700 |
| Jun 16, 2026 | 1,423.00 | 1,430.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0.14% | 3,500 |
| Jun 15, 2026 | 1,412.00 | 1,428.00 | 1,403.00 | 1,405.00 | 1,405.00 | -1.61% | 6,200 |
| Jun 12, 2026 | 1,428.00 | 1,433.00 | 1,428.00 | 1,428.00 | 1,428.00 | -2.06% | 3,300 |
| Jun 11, 2026 | 1,500.00 | 1,530.00 | 1,406.00 | 1,458.00 | 1,458.00 | -2.80% | 4,800 |
| Jun 10, 2026 | 1,557.00 | 1,557.00 | 1,499.00 | 1,500.00 | 1,500.00 | -3.66% | 3,200 |
| Jun 9, 2026 | 1,473.00 | 1,558.00 | 1,442.00 | 1,557.00 | 1,557.00 | 5.70% | 3,900 |
| Jun 8, 2026 | 1,458.00 | 1,475.00 | 1,447.00 | 1,473.00 | 1,473.00 | -0.14% | 2,100 |
| Jun 5, 2026 | 1,450.00 | 1,505.00 | 1,450.00 | 1,475.00 | 1,475.00 | 3.22% | 4,100 |
| 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 |