Skip to main content
logo
F&M Co.,Ltd. (TYO:4771)
Japan flag Japan · Delayed Price · Currency is JPY
2,551.00
+5.00 (0.20%)
May 27, 2026, 3:30 PM JST

F&M Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,546.002,567.002,512.002,565.00-0.75%9,000
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
May 19, 20262,486.002,500.002,403.002,409.002,409.00-3.10%42,000
May 18, 20262,499.002,549.002,417.002,486.002,486.00-0.04%75,500
May 15, 20262,436.002,545.002,338.002,487.002,487.003.62%60,200
May 14, 20262,209.002,409.002,202.002,400.002,400.0011.16%77,800
May 13, 20262,130.002,247.002,130.002,159.002,159.00-41,900
May 12, 20262,139.002,174.002,139.002,159.002,159.00-0.18%19,700
May 11, 20262,075.002,174.002,075.002,163.002,163.004.49%31,600
May 8, 20262,029.002,070.002,015.002,070.002,070.000.58%13,600
May 7, 20262,061.002,098.002,020.002,058.002,058.00-0.15%14,100
May 1, 20262,067.002,067.002,020.002,061.002,061.00-1.01%32,100
Apr 30, 20262,085.002,108.002,061.002,082.002,082.00-1.33%16,400
Apr 28, 20262,101.002,118.002,090.002,110.002,110.000.52%4,800
Apr 27, 20262,130.002,130.002,082.002,099.002,099.00-0.43%17,600
Apr 24, 20262,160.002,160.002,082.002,108.002,108.00-2.99%20,500
Apr 23, 20262,179.002,179.002,148.002,173.002,173.00-0.28%7,600
Apr 22, 20262,170.002,193.002,162.002,179.002,179.000.23%17,500
Apr 21, 20262,146.002,175.002,146.002,174.002,174.00-0.14%3,200
Apr 20, 20262,140.002,177.002,130.002,177.002,177.001.11%5,200
Apr 17, 20262,139.002,153.002,128.002,153.002,153.00-0.32%1,700
Apr 16, 20262,146.002,178.002,133.002,160.002,160.00-0.64%3,900
Apr 15, 20262,155.002,174.002,148.002,174.002,174.000.88%1,100
Apr 14, 20262,141.002,178.002,102.002,155.002,155.000.65%22,300
Apr 13, 20262,204.002,227.002,094.002,141.002,141.00-3.95%30,900
Apr 9, 20262,252.002,252.002,220.002,229.002,229.00-1.02%1,300
Apr 8, 20262,222.002,265.002,222.002,252.002,252.000.36%8,300
Apr 7, 20262,209.002,245.002,193.002,244.002,244.000.40%8,700
Apr 6, 20262,182.002,246.002,165.002,235.002,235.002.05%20,100
Apr 3, 20262,132.002,195.002,130.002,190.002,190.001.25%19,400
Apr 2, 20262,165.002,196.002,140.002,163.002,163.000.51%8,900
Apr 1, 20262,199.002,199.002,139.002,152.002,152.00-0.05%20,200
Mar 31, 20262,163.002,167.002,083.002,153.002,153.001.89%44,100
Mar 30, 20262,077.002,213.002,016.002,113.002,113.000.19%31,900
Mar 27, 20262,152.002,185.002,139.002,139.002,109.00-0.79%10,700
Mar 26, 20262,218.002,218.002,136.002,156.002,125.76-2.58%10,500
Mar 25, 20262,194.002,234.002,169.002,213.002,181.961.93%26,800
Mar 24, 20262,150.002,198.002,107.002,171.002,140.551.45%19,500
Mar 23, 20262,205.002,207.002,117.002,140.002,109.99-3.91%19,300
Mar 19, 20262,264.002,273.002,214.002,227.002,195.77-2.54%32,200
Mar 18, 20262,257.002,291.002,257.002,285.002,252.950.93%18,700
Mar 17, 20262,253.002,267.002,249.002,264.002,232.251.07%4,800
Mar 16, 20262,247.002,267.002,219.002,240.002,208.58-1.62%12,900
Mar 13, 20262,269.002,277.002,231.002,277.002,245.060.35%13,400
Mar 12, 20262,265.002,275.002,237.002,269.002,237.18-1.00%8,800
Mar 11, 20262,302.002,313.002,290.002,292.002,259.85-0.22%3,600