Fullcast Holdings Co., Ltd. (TYO:4848)
Japan · Delayed Price · Currency is JPY 1,768.00
+8.00 (0.45%)
Sep 22, 2025, 3:30 PM JST
Fullcast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 1,760.00 | 1,772.00 | 1,760.00 | 1,768.00 | 1,768.00 | 0.45% | 52,800 |
| Sep 19, 2025 | 1,779.00 | 1,790.00 | 1,757.00 | 1,760.00 | 1,760.00 | -1.07% | 76,500 |
| Sep 18, 2025 | 1,773.00 | 1,785.00 | 1,766.00 | 1,779.00 | 1,779.00 | 0.34% | 43,200 |
| Sep 17, 2025 | 1,787.00 | 1,787.00 | 1,764.00 | 1,773.00 | 1,773.00 | -0.78% | 43,200 |
| Sep 16, 2025 | 1,775.00 | 1,792.00 | 1,775.00 | 1,787.00 | 1,787.00 | 1.07% | 42,800 |
| Sep 12, 2025 | 1,779.00 | 1,780.00 | 1,767.00 | 1,768.00 | 1,768.00 | -1.17% | 51,000 |
| Sep 11, 2025 | 1,801.00 | 1,802.00 | 1,772.00 | 1,789.00 | 1,789.00 | -0.67% | 51,000 |
| Sep 10, 2025 | 1,811.00 | 1,811.00 | 1,788.00 | 1,801.00 | 1,801.00 | -0.06% | 46,000 |
| Sep 9, 2025 | 1,792.00 | 1,805.00 | 1,779.00 | 1,802.00 | 1,802.00 | 1.01% | 64,600 |
| Sep 8, 2025 | 1,787.00 | 1,796.00 | 1,778.00 | 1,784.00 | 1,784.00 | 0.22% | 30,100 |
| Sep 5, 2025 | 1,769.00 | 1,783.00 | 1,757.00 | 1,780.00 | 1,780.00 | 0.62% | 51,600 |
| Sep 4, 2025 | 1,783.00 | 1,787.00 | 1,766.00 | 1,769.00 | 1,769.00 | -0.79% | 45,500 |
| Sep 3, 2025 | 1,768.00 | 1,792.00 | 1,768.00 | 1,783.00 | 1,783.00 | 0.85% | 47,600 |
| Sep 2, 2025 | 1,799.00 | 1,799.00 | 1,766.00 | 1,768.00 | 1,768.00 | -0.67% | 45,100 |
| Sep 1, 2025 | 1,774.00 | 1,789.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.23% | 44,900 |
| Aug 29, 2025 | 1,777.00 | 1,786.00 | 1,765.00 | 1,776.00 | 1,776.00 | 0.11% | 60,100 |
| Aug 28, 2025 | 1,796.00 | 1,796.00 | 1,765.00 | 1,774.00 | 1,774.00 | -1.22% | 56,800 |
| Aug 27, 2025 | 1,809.00 | 1,811.00 | 1,788.00 | 1,796.00 | 1,796.00 | -0.77% | 81,200 |
| Aug 26, 2025 | 1,822.00 | 1,834.00 | 1,807.00 | 1,810.00 | 1,810.00 | -0.60% | 84,500 |
| Aug 25, 2025 | 1,810.00 | 1,841.00 | 1,785.00 | 1,821.00 | 1,821.00 | 1.73% | 131,000 |
| Aug 22, 2025 | 1,790.00 | 1,822.00 | 1,776.00 | 1,790.00 | 1,790.00 | 0.79% | 130,500 |
| Aug 21, 2025 | 1,760.00 | 1,779.00 | 1,758.00 | 1,776.00 | 1,776.00 | 0.91% | 40,700 |
| Aug 20, 2025 | 1,760.00 | 1,765.00 | 1,754.00 | 1,760.00 | 1,760.00 | -0.28% | 36,000 |
| Aug 19, 2025 | 1,774.00 | 1,780.00 | 1,763.00 | 1,765.00 | 1,765.00 | 0.17% | 85,900 |
| Aug 18, 2025 | 1,737.00 | 1,765.00 | 1,727.00 | 1,762.00 | 1,762.00 | 2.20% | 83,000 |
| Aug 15, 2025 | 1,725.00 | 1,730.00 | 1,704.00 | 1,724.00 | 1,724.00 | -0.12% | 68,400 |
| Aug 14, 2025 | 1,740.00 | 1,749.00 | 1,722.00 | 1,726.00 | 1,726.00 | -0.80% | 64,000 |
| Aug 13, 2025 | 1,750.00 | 1,766.00 | 1,733.00 | 1,740.00 | 1,740.00 | 0.58% | 97,600 |
| Aug 12, 2025 | 1,750.00 | 1,758.00 | 1,681.00 | 1,730.00 | 1,730.00 | -0.69% | 190,800 |
| Aug 8, 2025 | 1,750.00 | 1,754.00 | 1,730.00 | 1,742.00 | 1,742.00 | -0.34% | 94,200 |
| Aug 7, 2025 | 1,740.00 | 1,754.00 | 1,732.00 | 1,748.00 | 1,748.00 | 0.92% | 89,700 |
| Aug 6, 2025 | 1,730.00 | 1,737.00 | 1,720.00 | 1,732.00 | 1,732.00 | 0.76% | 74,300 |
| Aug 5, 2025 | 1,718.00 | 1,730.00 | 1,710.00 | 1,719.00 | 1,719.00 | -0.06% | 60,700 |
| Aug 4, 2025 | 1,695.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,720.00 | 0.64% | 61,800 |
| Aug 1, 2025 | 1,684.00 | 1,719.00 | 1,684.00 | 1,709.00 | 1,709.00 | 1.79% | 104,000 |
| Jul 31, 2025 | 1,670.00 | 1,683.00 | 1,665.00 | 1,679.00 | 1,679.00 | 0.66% | 63,200 |
| Jul 30, 2025 | 1,660.00 | 1,674.00 | 1,651.00 | 1,668.00 | 1,668.00 | 0.48% | 67,200 |
| Jul 29, 2025 | 1,650.00 | 1,666.00 | 1,642.00 | 1,660.00 | 1,660.00 | 0.42% | 79,200 |
| Jul 28, 2025 | 1,653.00 | 1,660.00 | 1,644.00 | 1,653.00 | 1,653.00 | 0.55% | 40,700 |
| Jul 25, 2025 | 1,637.00 | 1,652.00 | 1,632.00 | 1,644.00 | 1,644.00 | 0.43% | 56,400 |
| Jul 24, 2025 | 1,640.00 | 1,647.00 | 1,631.00 | 1,637.00 | 1,637.00 | 0.18% | 40,800 |
| Jul 23, 2025 | 1,628.00 | 1,642.00 | 1,617.00 | 1,634.00 | 1,634.00 | 1.05% | 82,200 |
| Jul 22, 2025 | 1,630.00 | 1,632.00 | 1,608.00 | 1,617.00 | 1,617.00 | 0.37% | 57,200 |
| Jul 18, 2025 | 1,627.00 | 1,629.00 | 1,609.00 | 1,611.00 | 1,611.00 | -0.92% | 62,800 |
| Jul 17, 2025 | 1,612.00 | 1,627.00 | 1,612.00 | 1,626.00 | 1,626.00 | 0.93% | 46,900 |
| Jul 16, 2025 | 1,615.00 | 1,616.00 | 1,605.00 | 1,611.00 | 1,611.00 | - | 59,100 |
| Jul 15, 2025 | 1,632.00 | 1,636.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.74% | 60,700 |
| Jul 14, 2025 | 1,605.00 | 1,628.00 | 1,601.00 | 1,623.00 | 1,623.00 | 0.62% | 80,600 |
| Jul 11, 2025 | 1,638.00 | 1,649.00 | 1,613.00 | 1,613.00 | 1,613.00 | -1.16% | 85,700 |
| Jul 10, 2025 | 1,635.00 | 1,636.00 | 1,621.00 | 1,632.00 | 1,632.00 | -0.18% | 127,800 |