Skip to main content
logo
F&M Co.,Ltd. (TYO:4771)
Japan flag Japan · Delayed Price · Currency is JPY
2,061.00
-21.00 (-1.01%)
May 1, 2026, 3:30 PM JST

F&M Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,077.002,213.002,016.002,113.002,113.00-1.22%31,900
Mar 27, 20262,152.002,185.002,139.002,139.002,118.00-0.79%10,700
Mar 26, 20262,218.002,218.002,136.002,156.002,134.83-2.58%10,500
Mar 25, 20262,194.002,234.002,169.002,213.002,191.271.93%26,800
Mar 24, 20262,150.002,198.002,107.002,171.002,149.691.45%19,500
Mar 23, 20262,205.002,207.002,117.002,140.002,118.99-3.91%19,300
Mar 19, 20262,264.002,273.002,214.002,227.002,205.14-2.54%32,200
Mar 18, 20262,257.002,291.002,257.002,285.002,262.570.93%18,700
Mar 17, 20262,253.002,267.002,249.002,264.002,241.771.07%4,800
Mar 16, 20262,247.002,267.002,219.002,240.002,218.01-1.62%12,900
Mar 13, 20262,269.002,277.002,231.002,277.002,254.650.35%13,400
Mar 12, 20262,265.002,275.002,237.002,269.002,246.72-1.00%8,800
Mar 11, 20262,302.002,313.002,290.002,292.002,269.50-0.22%3,600
Mar 10, 20262,322.002,344.002,290.002,297.002,274.45-0.35%10,200
Mar 9, 20262,261.002,313.002,238.002,305.002,282.37-26,800
Mar 6, 20262,288.002,323.002,279.002,305.002,282.37-0.09%11,000
Mar 5, 20262,284.002,337.002,257.002,307.002,284.352.76%12,700
Mar 4, 20262,270.002,280.002,180.002,245.002,222.96-2.14%43,800
Mar 3, 20262,325.002,325.002,285.002,294.002,271.48-1.29%10,200
Mar 2, 20262,302.002,342.002,302.002,324.002,301.18-0.77%14,500
Feb 27, 20262,315.002,348.002,315.002,342.002,319.010.39%10,800
Feb 26, 20262,280.002,356.002,280.002,333.002,310.101.92%10,800
Feb 25, 20262,328.002,328.002,278.002,289.002,266.53-0.65%26,400
Feb 24, 20262,303.002,304.002,272.002,304.002,281.38-0.56%12,200
Feb 20, 20262,356.002,356.002,305.002,317.002,294.25-1.40%9,000
Feb 19, 20262,310.002,366.002,308.002,350.002,326.931.73%36,200
Feb 18, 20262,327.002,338.002,310.002,310.002,287.32-1.28%8,600
Feb 17, 20262,318.002,363.002,316.002,340.002,317.031.04%28,400