Skip to main content
logo
F&M Co.,Ltd. (TYO:4771)
Japan flag Japan · Delayed Price · Currency is JPY
2,902.00
-83.00 (-2.78%)
Nov 6, 2026, 3:30 PM JST

F&M Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,935.002,965.002,833.002,902.002,902.00-2.78%33,900
Nov 5, 20263,030.003,060.002,964.002,985.002,985.00-1.49%32,000
Nov 4, 20263,045.003,050.002,970.003,030.003,030.00-0.82%52,500
Nov 2, 20262,903.003,100.002,886.003,055.003,055.005.97%75,900
Oct 30, 20262,999.003,010.002,850.002,883.002,883.00-2.77%55,300
Oct 29, 20262,770.003,010.002,653.002,965.002,965.009.01%55,700
Oct 28, 20262,724.002,843.002,720.002,720.002,720.00-0.58%15,300
Oct 27, 20262,665.002,770.002,576.002,736.002,736.002.66%20,500
Oct 26, 20262,564.002,665.002,515.002,665.002,665.005.00%26,900
Oct 23, 20262,573.002,575.002,514.002,538.002,538.00-2.16%6,300
Oct 22, 20262,572.002,606.002,548.002,594.002,594.001.21%7,300
Oct 21, 20262,618.002,665.002,552.002,563.002,563.00-0.19%10,100
Oct 20, 20262,631.002,665.002,531.002,568.002,568.00-0.50%9,700
Oct 19, 20262,629.002,700.002,556.002,581.002,581.00-1.83%6,600
Oct 16, 20262,586.002,647.002,586.002,629.002,629.002.86%7,600
Oct 15, 20262,625.002,650.002,556.002,556.002,556.00-3.44%14,300
Oct 14, 20262,641.002,768.002,640.002,647.002,647.00-0.53%13,800
Oct 13, 20262,622.002,701.002,622.002,661.002,661.001.03%13,200
Oct 9, 20262,690.002,690.002,615.002,634.002,634.00-0.23%5,400
Oct 8, 20262,607.002,656.002,606.002,640.002,640.000.76%6,600
Oct 7, 20262,630.002,647.002,610.002,620.002,620.00-0.27%8,000
Oct 6, 20262,647.002,678.002,627.002,627.002,627.00-0.83%3,400
Oct 5, 20262,646.002,700.002,646.002,649.002,649.000.08%6,300
Oct 2, 20262,665.002,706.002,645.002,647.002,647.00-0.19%8,300
Oct 1, 20262,706.002,726.002,652.002,652.002,652.00-3.00%3,300
Sep 30, 20262,712.002,746.002,680.002,734.002,734.000.07%11,500
Sep 29, 20262,729.002,756.002,690.002,732.002,732.000.29%5,500
Sep 28, 20262,770.002,780.002,746.002,754.002,724.00-0.58%6,200
Sep 25, 20262,801.002,803.002,735.002,770.002,739.83-1.14%18,100
Sep 24, 20262,839.002,880.002,792.002,802.002,771.48-0.99%21,400
Sep 18, 20262,800.002,830.002,745.002,830.002,799.171.07%12,300
Sep 17, 20262,752.002,817.002,752.002,800.002,769.501.74%24,800
Sep 16, 20262,750.002,788.002,738.002,752.002,722.020.22%9,400
Sep 15, 20262,681.002,762.002,681.002,746.002,716.092.08%17,800
Sep 14, 20262,659.002,776.002,659.002,690.002,660.702.20%29,400
Sep 11, 20262,638.002,683.002,616.002,632.002,603.33-1.13%27,100
Sep 10, 20262,650.002,700.002,631.002,662.002,633.000.19%20,200
Sep 9, 20262,638.002,687.002,600.002,657.002,628.06-0.04%13,700
Sep 8, 20262,652.002,695.002,623.002,658.002,629.05-0.37%18,500
Sep 7, 20262,706.002,749.002,668.002,668.002,638.94-1.29%6,300
Sep 4, 20262,688.002,769.002,687.002,703.002,673.56-0.30%8,000
Sep 3, 20262,676.002,740.002,646.002,711.002,681.470.67%8,200
Sep 2, 20262,649.002,712.002,624.002,693.002,663.660.52%19,300
Sep 1, 20262,682.002,713.002,650.002,679.002,649.82-1.29%11,800
Aug 31, 20262,682.002,714.002,672.002,714.002,684.440.41%4,900
Aug 28, 20262,718.002,736.002,687.002,703.002,673.56-0.52%7,900
Aug 27, 20262,700.002,752.002,700.002,717.002,687.401.27%14,100
Aug 26, 20262,765.002,772.002,682.002,683.002,653.77-2.97%10,100
Aug 25, 20262,779.002,802.002,754.002,765.002,734.880.51%27,500
Aug 24, 20262,750.002,800.002,738.002,751.002,721.030.04%16,300