Fitcrew Inc. (TYO:469A)
Japan · Delayed Price · Currency is JPY 1,627.00
-2.00 (-0.12%)
Oct 9, 2026, 12:30 PM JST
Fitcrew Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,629.00 | 1,629.00 | 1,611.00 | 1,627.00 | 1,627.00 | -0.12% | 900 |
| Oct 8, 2026 | 1,652.00 | 1,652.00 | 1,605.00 | 1,629.00 | 1,629.00 | -0.43% | 1,700 |
| Oct 7, 2026 | 1,630.00 | 1,654.00 | 1,620.00 | 1,636.00 | 1,636.00 | 0.12% | 2,500 |
| Oct 6, 2026 | 1,607.00 | 1,653.00 | 1,607.00 | 1,634.00 | 1,634.00 | 0.68% | 1,200 |
| Oct 5, 2026 | 1,660.00 | 1,660.00 | 1,621.00 | 1,623.00 | 1,623.00 | 0.19% | 500 |
| Oct 2, 2026 | 1,602.00 | 1,620.00 | 1,602.00 | 1,620.00 | 1,620.00 | 0.75% | 500 |
| Oct 1, 2026 | 1,615.00 | 1,620.00 | 1,601.00 | 1,608.00 | 1,608.00 | -0.43% | 1,500 |
| Sep 30, 2026 | 1,620.00 | 1,659.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.25% | 3,100 |
| Sep 29, 2026 | 1,659.00 | 1,659.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.77% | 2,600 |
| Sep 28, 2026 | 1,611.00 | 1,640.00 | 1,611.00 | 1,640.00 | 1,640.00 | 1.23% | 3,000 |
| Sep 25, 2026 | 1,672.00 | 1,672.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.92% | 2,300 |
| Sep 24, 2026 | 1,682.00 | 1,682.00 | 1,630.00 | 1,635.00 | 1,635.00 | -3.20% | 19,200 |
| Sep 18, 2026 | 1,699.00 | 1,700.00 | 1,650.00 | 1,689.00 | 1,689.00 | -0.65% | 7,000 |
| Sep 17, 2026 | 1,710.00 | 1,716.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.06% | 1,800 |
| Sep 16, 2026 | 1,729.00 | 1,735.00 | 1,700.00 | 1,701.00 | 1,701.00 | -1.62% | 4,800 |
| Sep 15, 2026 | 1,706.00 | 1,730.00 | 1,706.00 | 1,729.00 | 1,729.00 | 1.35% | 3,300 |
| Sep 14, 2026 | 1,710.00 | 1,724.00 | 1,700.00 | 1,706.00 | 1,706.00 | 0.06% | 8,200 |
| Sep 11, 2026 | 1,698.00 | 1,724.00 | 1,695.00 | 1,705.00 | 1,705.00 | 0.95% | 5,200 |
| Sep 10, 2026 | 1,629.00 | 1,697.00 | 1,628.00 | 1,689.00 | 1,689.00 | 2.67% | 4,700 |
| Sep 9, 2026 | 1,630.00 | 1,645.00 | 1,624.00 | 1,645.00 | 1,645.00 | -0.12% | 2,100 |
| Sep 8, 2026 | 1,620.00 | 1,650.00 | 1,620.00 | 1,647.00 | 1,647.00 | 0.73% | 4,200 |
| Sep 7, 2026 | 1,631.00 | 1,635.00 | 1,616.00 | 1,635.00 | 1,635.00 | 0.25% | 4,800 |
| Sep 4, 2026 | 1,634.00 | 1,648.00 | 1,631.00 | 1,631.00 | 1,631.00 | -1.39% | 1,600 |
| Sep 3, 2026 | 1,655.00 | 1,655.00 | 1,633.00 | 1,654.00 | 1,654.00 | -0.12% | 2,000 |
| Sep 2, 2026 | 1,677.00 | 1,677.00 | 1,633.00 | 1,656.00 | 1,656.00 | -0.72% | 1,900 |
| Sep 1, 2026 | 1,660.00 | 1,680.00 | 1,650.00 | 1,668.00 | 1,668.00 | 0.54% | 3,000 |
| Aug 31, 2026 | 1,644.00 | 1,660.00 | 1,625.00 | 1,659.00 | 1,659.00 | 0.91% | 4,300 |
| Aug 28, 2026 | 1,645.00 | 1,649.00 | 1,631.00 | 1,644.00 | 1,644.00 | 0.86% | 2,100 |
| Aug 27, 2026 | 1,627.00 | 1,648.00 | 1,626.00 | 1,630.00 | 1,630.00 | 0.25% | 1,900 |
| Aug 26, 2026 | 1,604.00 | 1,653.00 | 1,601.00 | 1,626.00 | 1,626.00 | 0.31% | 4,100 |
| Aug 25, 2026 | 1,646.00 | 1,646.00 | 1,620.00 | 1,621.00 | 1,621.00 | -2.17% | 1,800 |
| Aug 24, 2026 | 1,602.00 | 1,657.00 | 1,602.00 | 1,657.00 | 1,657.00 | 1.78% | 2,100 |
| Aug 21, 2026 | 1,560.00 | 1,628.00 | 1,558.00 | 1,628.00 | 1,628.00 | 1.75% | 2,300 |
| Aug 20, 2026 | 1,599.00 | 1,629.00 | 1,571.00 | 1,600.00 | 1,600.00 | 1.85% | 2,200 |
| Aug 19, 2026 | 1,601.00 | 1,601.00 | 1,555.00 | 1,571.00 | 1,571.00 | -3.62% | 3,100 |
| Aug 18, 2026 | 1,635.00 | 1,648.00 | 1,600.00 | 1,630.00 | 1,630.00 | 2.19% | 2,900 |
| Aug 17, 2026 | 1,568.00 | 1,599.00 | 1,546.00 | 1,595.00 | 1,595.00 | 2.37% | 3,400 |
| Aug 14, 2026 | 1,550.00 | 1,560.00 | 1,520.00 | 1,558.00 | 1,558.00 | 2.23% | 2,300 |
| Aug 13, 2026 | 1,492.00 | 1,560.00 | 1,492.00 | 1,524.00 | 1,524.00 | 2.14% | 2,600 |
| Aug 12, 2026 | 1,470.00 | 1,496.00 | 1,469.00 | 1,492.00 | 1,492.00 | 1.50% | 2,900 |
| Aug 10, 2026 | 1,460.00 | 1,489.00 | 1,443.00 | 1,470.00 | 1,470.00 | 0.75% | 3,700 |
| Aug 7, 2026 | 1,455.00 | 1,459.00 | 1,440.00 | 1,459.00 | 1,459.00 | 0.62% | 2,300 |
| Aug 6, 2026 | 1,442.00 | 1,450.00 | 1,431.00 | 1,450.00 | 1,450.00 | -0.14% | 1,200 |
| 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 |