Skip to main content
logo
F&M Co.,Ltd. (TYO:4771)
Japan flag Japan · Delayed Price · Currency is JPY
2,378.00
+21.00 (0.89%)
At close: Jan 23, 2026

F&M Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,379.002,394.002,351.002,388.00-1.32%8,600
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
Dec 17, 20252,377.002,387.002,351.002,366.002,366.00-1.25%26,000
Dec 16, 20252,387.002,406.002,371.002,396.002,396.00-0.50%16,600
Dec 15, 20252,435.002,435.002,385.002,408.002,408.00-1.19%45,500
Dec 12, 20252,432.002,450.002,424.002,437.002,437.00-0.33%12,600
Dec 11, 20252,470.002,477.002,431.002,445.002,445.00-1.01%12,700
Dec 10, 20252,453.002,498.002,450.002,470.002,470.001.69%39,500
Dec 9, 20252,431.002,443.002,414.002,429.002,429.000.08%23,800
Dec 8, 20252,426.002,474.002,407.002,427.002,427.00-1.10%26,300
Dec 5, 20252,443.002,464.002,399.002,454.002,454.000.45%21,400
Dec 4, 20252,430.002,460.002,413.002,443.002,443.001.58%15,000
Dec 3, 20252,410.002,431.002,380.002,405.002,405.00-0.37%26,300
Dec 2, 20252,460.002,465.002,411.002,414.002,414.00-2.54%22,500
Dec 1, 20252,478.002,520.002,435.002,477.002,477.00-0.24%36,500
Nov 28, 20252,460.002,499.002,460.002,483.002,483.000.20%15,700
Nov 27, 20252,440.002,506.002,438.002,478.002,478.001.60%22,000
Nov 26, 20252,479.002,484.002,429.002,439.002,439.00-1.61%19,700
Nov 25, 20252,504.002,504.002,446.002,479.002,479.00-0.84%23,800
Nov 21, 20252,452.002,500.002,452.002,500.002,500.000.77%16,600
Nov 20, 20252,436.002,488.002,436.002,481.002,481.002.14%40,200
Nov 19, 20252,454.002,470.002,420.002,429.002,429.00-0.21%20,700
Nov 18, 20252,457.002,485.002,406.002,434.002,434.00-1.50%38,400
Nov 17, 20252,489.002,489.002,418.002,471.002,471.00-0.76%61,000
Nov 14, 20252,512.002,543.002,471.002,490.002,490.00-0.88%38,700
Nov 13, 20252,514.002,528.002,475.002,512.002,512.00-0.08%26,800
Nov 12, 20252,500.002,560.002,499.002,514.002,514.000.84%75,300
Nov 11, 20252,492.002,519.002,430.002,493.002,493.00-1.46%57,400
Nov 10, 20252,561.002,563.002,477.002,530.002,530.00-0.47%53,600