Skip to main content
logo
F&M Co.,Ltd. (TYO:4771)
Japan flag Japan · Delayed Price · Currency is JPY
2,668.00
-35.00 (-1.29%)
Sep 7, 2026, 3:30 PM JST

F&M Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,688.002,769.002,687.002,703.002,703.00-0.30%8,000
Sep 3, 20262,676.002,740.002,646.002,711.002,711.000.67%8,200
Sep 2, 20262,649.002,712.002,624.002,693.002,693.000.52%19,300
Sep 1, 20262,682.002,713.002,650.002,679.002,679.00-1.29%11,800
Aug 31, 20262,682.002,714.002,672.002,714.002,714.000.41%4,900
Aug 28, 20262,718.002,736.002,687.002,703.002,703.00-0.52%7,900
Aug 27, 20262,700.002,752.002,700.002,717.002,717.001.27%14,100
Aug 26, 20262,765.002,772.002,682.002,683.002,683.00-2.97%10,100
Aug 25, 20262,779.002,802.002,754.002,765.002,765.000.51%27,500
Aug 24, 20262,750.002,800.002,738.002,751.002,751.000.04%16,300
Aug 21, 20262,706.002,770.002,704.002,750.002,750.001.29%15,300
Aug 20, 20262,659.002,733.002,659.002,715.002,715.000.56%14,200
Aug 19, 20262,677.002,700.002,650.002,700.002,700.000.86%8,200
Aug 18, 20262,672.002,703.002,672.002,677.002,677.000.04%9,600
Aug 17, 20262,735.002,735.002,676.002,676.002,676.00-0.34%15,000
Aug 14, 20262,650.002,685.002,610.002,685.002,685.001.24%13,200
Aug 13, 20262,621.002,676.002,612.002,652.002,652.00-0.71%15,700
Aug 12, 20262,590.002,681.002,566.002,671.002,671.002.57%15,300
Aug 10, 20262,630.002,679.002,604.002,604.002,604.00-1.29%17,100
Aug 7, 20262,577.002,640.002,577.002,638.002,638.002.61%23,200
Aug 6, 20262,570.002,650.002,558.002,571.002,571.00-0.35%10,200
Aug 5, 20262,580.002,650.002,521.002,580.002,580.00-0.27%25,500
Aug 4, 20262,509.002,589.002,509.002,587.002,587.002.17%22,400
Aug 3, 20262,588.002,625.002,497.002,532.002,532.00-2.54%17,100
Jul 31, 20262,476.002,700.002,411.002,598.002,598.005.48%37,500
Jul 30, 20262,429.002,479.002,396.002,463.002,463.001.36%19,900
Jul 29, 20262,363.002,482.002,363.002,430.002,430.002.06%18,800
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