Skip to main content
logo
F&M Co.,Ltd. (TYO:4771)
Japan flag Japan · Delayed Price · Currency is JPY
2,307.00
+62.00 (2.76%)
Mar 5, 2026, 3:30 PM JST

F&M Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,284.002,298.002,270.002,276.00-1.38%3,100
Mar 4, 20262,270.002,280.002,180.002,245.002,245.00-2.14%43,800
Mar 3, 20262,325.002,325.002,285.002,294.002,294.00-1.29%10,200
Mar 2, 20262,302.002,342.002,302.002,324.002,324.00-0.77%14,500
Feb 27, 20262,315.002,348.002,315.002,342.002,342.000.39%10,800
Feb 26, 20262,280.002,356.002,280.002,333.002,333.001.92%10,800
Feb 25, 20262,328.002,328.002,278.002,289.002,289.00-0.65%26,400
Feb 24, 20262,303.002,304.002,272.002,304.002,304.00-0.56%12,200
Feb 20, 20262,356.002,356.002,305.002,317.002,317.00-1.40%9,000
Feb 19, 20262,310.002,366.002,308.002,350.002,350.001.73%36,200
Feb 18, 20262,327.002,338.002,310.002,310.002,310.00-1.28%8,600
Feb 17, 20262,318.002,363.002,316.002,340.002,340.001.04%28,400
Feb 16, 20262,263.002,321.002,263.002,316.002,316.002.03%12,600
Feb 13, 20262,331.002,331.002,261.002,270.002,270.00-3.77%20,600
Feb 12, 20262,334.002,359.002,324.002,359.002,359.000.98%15,100
Feb 10, 20262,274.002,360.002,272.002,336.002,336.003.50%27,900
Feb 9, 20262,256.002,292.002,254.002,257.002,257.000.22%22,500
Feb 6, 20262,295.002,295.002,230.002,252.002,252.00-1.27%56,700
Feb 5, 20262,367.002,369.002,281.002,281.002,281.00-4.36%50,100
Feb 4, 20262,425.002,457.002,380.002,385.002,385.00-1.65%44,200
Feb 3, 20262,492.002,500.002,410.002,425.002,425.00-2.69%38,500
Feb 2, 20262,423.002,514.002,423.002,492.002,492.002.34%72,700
Jan 30, 20262,308.002,550.002,308.002,435.002,435.005.50%64,500
Jan 29, 20262,348.002,348.002,298.002,308.002,308.00-1.07%10,700
Jan 28, 20262,305.002,350.002,291.002,333.002,333.001.43%21,300
Jan 27, 20262,358.002,358.002,300.002,300.002,300.00-2.46%20,100
Jan 26, 20262,393.002,393.002,345.002,358.002,358.00-0.84%16,200
Jan 23, 20262,379.002,394.002,351.002,378.002,378.000.89%17,300
Jan 22, 20262,298.002,366.002,298.002,357.002,357.002.34%11,200
Jan 21, 20262,282.002,320.002,271.002,303.002,303.000.17%16,300
Jan 20, 20262,363.002,363.002,294.002,299.002,299.00-1.16%21,500
Jan 19, 20262,390.002,400.002,312.002,326.002,326.00-2.80%69,700
Jan 16, 20262,398.002,409.002,381.002,393.002,393.00-0.37%4,600
Jan 15, 20262,381.002,402.002,370.002,402.002,402.000.50%2,900
Jan 14, 20262,392.002,414.002,377.002,390.002,390.00-1.04%6,400
Jan 13, 20262,388.002,430.002,380.002,415.002,415.001.13%12,500
Jan 9, 20262,371.002,406.002,362.002,388.002,388.00-0.29%3,700
Jan 8, 20262,392.002,422.002,383.002,395.002,395.000.13%8,100
Jan 7, 20262,406.002,411.002,366.002,392.002,392.00-0.42%13,700
Jan 6, 20262,366.002,416.002,366.002,402.002,402.001.14%12,700
Jan 5, 20262,421.002,421.002,360.002,375.002,375.00-2.38%16,300
Dec 30, 20252,374.002,433.002,374.002,433.002,433.001.76%11,600
Dec 29, 20252,403.002,403.002,349.002,391.002,391.00-0.50%15,000
Dec 26, 20252,399.002,420.002,371.002,403.002,403.000.17%13,100
Dec 25, 20252,430.002,430.002,396.002,399.002,399.00-0.29%21,900
Dec 24, 20252,380.002,427.002,380.002,406.002,406.000.80%14,100
Dec 23, 20252,385.002,409.002,380.002,387.002,387.000.46%19,200
Dec 22, 20252,397.002,399.002,357.002,376.002,376.00-1.37%16,400
Dec 19, 20252,331.002,410.002,331.002,409.002,409.003.75%52,000
Dec 18, 20252,342.002,350.002,321.002,322.002,322.00-1.86%19,000