Skip to main content
logo
F&M Co.,Ltd. (TYO:4771)
Japan flag Japan · Delayed Price · Currency is JPY
2,430.00
+49.00 (2.06%)
Jul 29, 2026, 3:30 PM JST

F&M Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20262,363.002,482.002,363.002,465.00-3.53%7,700
Jul 28, 20262,417.002,417.002,363.002,381.002,381.00-1.49%3,800
Jul 27, 20262,387.002,417.002,365.002,417.002,417.002.29%24,100
Jul 24, 20262,399.002,399.002,333.002,363.002,363.00-2.32%11,400
Jul 23, 20262,440.002,460.002,396.002,419.002,419.00-0.58%5,600
Jul 22, 20262,391.002,448.002,391.002,433.002,433.000.62%3,100
Jul 21, 20262,361.002,418.002,361.002,418.002,418.002.11%5,200
Jul 17, 20262,387.002,407.002,334.002,368.002,368.00-0.88%16,200
Jul 16, 20262,416.002,452.002,385.002,389.002,389.00-1.16%10,500
Jul 15, 20262,366.002,417.002,329.002,417.002,417.001.77%14,000
Jul 14, 20262,420.002,424.002,364.002,375.002,375.00-1.86%17,400
Jul 13, 20262,420.002,420.002,354.002,420.002,420.000.37%12,800
Jul 10, 20262,419.002,419.002,342.002,411.002,411.001.09%7,500
Jul 9, 20262,400.002,410.002,368.002,385.002,385.00-1.12%1,500
Jul 8, 20262,430.002,436.002,375.002,412.002,412.00-0.74%5,800
Jul 7, 20262,455.002,455.002,418.002,430.002,430.00-1.66%1,700
Jul 6, 20262,508.002,509.002,431.002,471.002,471.00-4,200
Jul 3, 20262,430.002,471.002,425.002,471.002,471.001.48%2,900
Jul 2, 20262,400.002,444.002,393.002,435.002,435.001.12%5,000
Jul 1, 20262,415.002,415.002,371.002,408.002,408.000.17%4,700
Jun 30, 20262,478.002,482.002,404.002,404.002,404.00-1.80%2,900
Jun 29, 20262,405.002,461.002,405.002,448.002,448.001.83%3,900
Jun 26, 20262,390.002,412.002,361.002,404.002,404.000.42%9,900
Jun 25, 20262,407.002,419.002,367.002,394.002,394.000.46%15,200
Jun 24, 20262,382.002,402.002,365.002,383.002,383.000.42%7,100
Jun 23, 20262,400.002,418.002,368.002,373.002,373.00-1.00%6,000
Jun 22, 20262,400.002,442.002,397.002,397.002,397.000.25%7,600
Jun 19, 20262,407.002,420.002,390.002,391.002,391.00-0.62%5,800
Jun 18, 20262,406.002,424.002,365.002,406.002,406.00-10,200
Jun 17, 20262,404.002,481.002,404.002,406.002,406.00-0.33%3,900
Jun 16, 20262,414.002,414.002,414.002,414.002,414.00-0.78%100
Jun 15, 20262,437.002,472.002,408.002,433.002,433.000.91%14,100
Jun 12, 20262,431.002,431.002,379.002,411.002,411.00-0.25%8,200
Jun 11, 20262,437.002,437.002,378.002,417.002,417.00-0.94%11,200
Jun 10, 20262,432.002,460.002,428.002,440.002,440.000.33%4,600
Jun 9, 20262,466.002,466.002,410.002,432.002,432.00-0.73%18,000
Jun 8, 20262,446.002,529.002,409.002,450.002,450.00-1.84%33,100
Jun 5, 20262,489.002,527.002,481.002,496.002,496.000.28%6,800
Jun 4, 20262,513.002,520.002,474.002,489.002,489.00-0.96%12,600
Jun 3, 20262,489.002,548.002,458.002,513.002,513.000.96%11,500
Jun 2, 20262,521.002,521.002,479.002,489.002,489.00-0.72%13,700
Jun 1, 20262,517.002,538.002,490.002,507.002,507.00-0.40%12,800
May 29, 20262,550.002,572.002,517.002,517.002,517.00-1.45%20,600
May 28, 20262,557.002,557.002,522.002,554.002,554.000.12%11,200
May 27, 20262,546.002,576.002,512.002,551.002,551.000.20%25,600
May 26, 20262,570.002,579.002,535.002,546.002,546.00-1.09%17,700
May 25, 20262,600.002,600.002,523.002,574.002,574.00-0.50%39,300
May 22, 20262,477.002,587.002,458.002,587.002,587.004.44%53,700
May 21, 20262,489.002,567.002,432.002,477.002,477.00-0.08%61,500
May 20, 20262,401.002,490.002,371.002,479.002,479.002.91%57,600