Skip to main content
logo
F&M Co.,Ltd. (TYO:4771)
Japan flag Japan · Delayed Price · Currency is JPY
2,629.00
+73.00 (2.86%)
Oct 16, 2026, 3:30 PM JST

F&M Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20262,706.002,770.002,704.002,750.002,720.041.29%15,300
Aug 20, 20262,659.002,733.002,659.002,715.002,685.420.56%14,200
Aug 19, 20262,677.002,700.002,650.002,700.002,670.590.86%8,200
Aug 18, 20262,672.002,703.002,672.002,677.002,647.840.04%9,600
Aug 17, 20262,735.002,735.002,676.002,676.002,646.85-0.34%15,000
Aug 14, 20262,650.002,685.002,610.002,685.002,655.751.24%13,200
Aug 13, 20262,621.002,676.002,612.002,652.002,623.11-0.71%15,700
Aug 12, 20262,590.002,681.002,566.002,671.002,641.902.57%15,300
Aug 10, 20262,630.002,679.002,604.002,604.002,575.63-1.29%17,100
Aug 7, 20262,577.002,640.002,577.002,638.002,609.262.61%23,200
Aug 6, 20262,570.002,650.002,558.002,571.002,542.99-0.35%10,200
Aug 5, 20262,580.002,650.002,521.002,580.002,551.90-0.27%25,500
Aug 4, 20262,509.002,589.002,509.002,587.002,558.822.17%22,400
Aug 3, 20262,588.002,625.002,497.002,532.002,504.42-2.54%17,100