Skip to main content
logo
F&M Co.,Ltd. (TYO:4771)
Japan flag Japan · Delayed Price · Currency is JPY
2,612.00
-130.00 (-4.74%)
Aug 1, 2025, 3:30 PM JST

Catalent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,721.002,850.002,575.002,612.002,612.00-4.74%76,400
Jul 31, 20252,684.002,782.002,678.002,742.002,742.002.62%33,100
Jul 30, 20252,692.002,734.002,659.002,672.002,672.00-0.60%17,400
Jul 29, 20252,733.002,733.002,661.002,688.002,688.00-1.65%9,000
Jul 28, 20252,814.002,840.002,727.002,733.002,733.00-1.73%25,800
Jul 25, 20252,766.002,825.002,760.002,781.002,781.001.79%25,300
Jul 24, 20252,699.002,773.002,685.002,732.002,732.002.32%19,400
Jul 23, 20252,777.002,786.002,650.002,670.002,670.00-3.68%21,400
Jul 22, 20252,644.002,777.002,644.002,772.002,772.005.92%23,600
Jul 18, 20252,650.002,658.002,613.002,617.002,617.00-1.25%11,600
Jul 17, 20252,639.002,676.002,637.002,650.002,650.000.53%8,500
Jul 16, 20252,586.002,662.002,556.002,636.002,636.003.05%14,500
Jul 15, 20252,658.002,678.002,558.002,558.002,558.00-2.89%6,500
Jul 14, 20252,679.002,698.002,634.002,634.002,634.00-1.64%10,500
Jul 11, 20252,606.002,700.002,606.002,678.002,678.002.76%22,100
Jul 10, 20252,612.002,638.002,606.002,606.002,606.00-0.19%5,400
Jul 9, 20252,552.002,668.002,543.002,611.002,611.000.97%16,900
Jul 8, 20252,540.002,628.002,540.002,586.002,586.00-0.15%16,900
Jul 7, 20252,563.002,605.002,534.002,590.002,590.001.05%19,300
Jul 4, 20252,635.002,654.002,563.002,563.002,563.00-2.73%14,300
Jul 3, 20252,634.002,650.002,587.002,635.002,635.000.84%12,000
Jul 2, 20252,604.002,646.002,599.002,613.002,613.000.50%8,700
Jul 1, 20252,551.002,628.002,548.002,600.002,600.002.20%27,000
Jun 30, 20252,527.002,574.002,513.002,544.002,544.000.67%13,300
Jun 27, 20252,544.002,557.002,490.002,527.002,527.000.28%17,700
Jun 26, 20252,550.002,583.002,520.002,520.002,520.000.80%20,700
Jun 25, 20252,686.002,730.002,474.002,500.002,500.00-5.98%81,100
Jun 24, 20252,620.002,665.002,573.002,659.002,659.001.49%43,200
Jun 23, 20252,552.002,620.002,495.002,620.002,620.002.66%29,500
Jun 20, 20252,512.002,552.002,492.002,552.002,552.002.41%11,800
Jun 19, 20252,586.002,618.002,482.002,492.002,492.00-4.23%63,100
Jun 18, 20252,497.002,624.002,497.002,602.002,602.004.21%24,800
Jun 17, 20252,598.002,598.002,460.002,497.002,497.00-4.59%47,300
Jun 16, 20252,560.002,620.002,526.002,617.002,617.003.07%44,000
Jun 13, 20252,548.002,595.002,502.002,539.002,539.00-43,400
Jun 12, 20252,544.002,587.002,521.002,539.002,539.00-0.20%31,900
Jun 11, 20252,575.002,576.002,460.002,544.002,544.00-1.28%49,900
Jun 10, 20252,547.002,591.002,528.002,577.002,577.001.18%24,000
Jun 9, 20252,574.002,582.002,536.002,547.002,547.00-0.51%22,000
Jun 6, 20252,577.002,580.002,524.002,560.002,560.00-0.66%21,700
Jun 5, 20252,549.002,586.002,501.002,577.002,577.001.22%20,400
Jun 4, 20252,558.002,600.002,508.002,546.002,546.000.08%16,500
Jun 3, 20252,537.002,579.002,518.002,544.002,544.00-0.04%19,500
Jun 2, 20252,530.002,574.002,514.002,545.002,545.000.59%19,900
May 30, 20252,516.002,550.002,465.002,530.002,530.00-1.40%13,200
May 29, 20252,502.002,590.002,470.002,566.002,566.001.34%29,000
May 28, 20252,536.002,598.002,516.002,532.002,532.00-0.71%26,000
May 27, 20252,520.002,550.002,460.002,550.002,550.000.63%64,800
May 26, 20252,457.002,565.002,449.002,534.002,534.001.08%35,500
May 23, 20252,512.002,568.002,507.002,507.002,507.00-0.56%20,900