Fullcast Holdings Co., Ltd. (TYO:4848)
Japan · Delayed Price · Currency is JPY 1,658.00
+34.00 (2.09%)
Mar 5, 2026, 12:44 PM JST
Fullcast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,653.00 | 1,674.00 | 1,648.00 | 1,666.00 | - | 2.59% | 31,100 |
| Mar 4, 2026 | 1,623.00 | 1,635.00 | 1,609.00 | 1,624.00 | 1,624.00 | -0.55% | 189,700 |
| Mar 3, 2026 | 1,665.00 | 1,670.00 | 1,631.00 | 1,633.00 | 1,633.00 | -2.45% | 171,400 |
| Mar 2, 2026 | 1,684.00 | 1,688.00 | 1,660.00 | 1,674.00 | 1,674.00 | -0.77% | 97,800 |
| Feb 27, 2026 | 1,676.00 | 1,687.00 | 1,674.00 | 1,687.00 | 1,687.00 | 1.38% | 97,100 |
| Feb 26, 2026 | 1,649.00 | 1,668.00 | 1,644.00 | 1,664.00 | 1,664.00 | 1.59% | 104,100 |
| Feb 25, 2026 | 1,631.00 | 1,647.00 | 1,631.00 | 1,638.00 | 1,638.00 | 0.43% | 131,700 |
| Feb 24, 2026 | 1,644.00 | 1,648.00 | 1,627.00 | 1,631.00 | 1,631.00 | -0.24% | 129,400 |
| Feb 20, 2026 | 1,654.00 | 1,654.00 | 1,633.00 | 1,635.00 | 1,635.00 | -0.67% | 107,600 |
| Feb 19, 2026 | 1,660.00 | 1,668.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.66% | 100,800 |
| Feb 18, 2026 | 1,649.00 | 1,665.00 | 1,644.00 | 1,657.00 | 1,657.00 | 1.22% | 69,200 |
| Feb 17, 2026 | 1,631.00 | 1,651.00 | 1,622.00 | 1,637.00 | 1,637.00 | 0.61% | 152,900 |
| Feb 16, 2026 | 1,689.00 | 1,708.00 | 1,623.00 | 1,627.00 | 1,627.00 | -4.69% | 464,300 |
| Feb 13, 2026 | 1,731.00 | 1,731.00 | 1,689.00 | 1,707.00 | 1,707.00 | -0.47% | 120,100 |
| Feb 12, 2026 | 1,730.00 | 1,735.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.87% | 66,100 |
| Feb 10, 2026 | 1,723.00 | 1,737.00 | 1,722.00 | 1,730.00 | 1,730.00 | 0.41% | 47,000 |
| Feb 9, 2026 | 1,729.00 | 1,729.00 | 1,709.00 | 1,723.00 | 1,723.00 | 0.70% | 52,400 |
| Feb 6, 2026 | 1,719.00 | 1,719.00 | 1,703.00 | 1,711.00 | 1,711.00 | -0.47% | 52,200 |
| Feb 5, 2026 | 1,716.00 | 1,727.00 | 1,710.00 | 1,719.00 | 1,719.00 | 0.70% | 57,200 |
| Feb 4, 2026 | 1,697.00 | 1,714.00 | 1,693.00 | 1,707.00 | 1,707.00 | -0.35% | 59,100 |
| Feb 3, 2026 | 1,692.00 | 1,717.00 | 1,690.00 | 1,713.00 | 1,713.00 | 1.36% | 77,700 |
| Feb 2, 2026 | 1,698.00 | 1,700.00 | 1,686.00 | 1,690.00 | 1,690.00 | 0.42% | 55,500 |
| Jan 30, 2026 | 1,694.00 | 1,695.00 | 1,675.00 | 1,683.00 | 1,683.00 | -0.30% | 49,800 |
| Jan 29, 2026 | 1,680.00 | 1,688.00 | 1,663.00 | 1,688.00 | 1,688.00 | 0.06% | 85,100 |
| Jan 28, 2026 | 1,687.00 | 1,699.00 | 1,681.00 | 1,687.00 | 1,687.00 | -0.65% | 64,000 |
| Jan 27, 2026 | 1,702.00 | 1,715.00 | 1,690.00 | 1,698.00 | 1,698.00 | -0.70% | 86,700 |
| Jan 26, 2026 | 1,726.00 | 1,736.00 | 1,700.00 | 1,710.00 | 1,710.00 | -2.90% | 171,000 |
| Jan 23, 2026 | 1,746.00 | 1,773.00 | 1,733.00 | 1,761.00 | 1,761.00 | 3.10% | 252,900 |
| Jan 22, 2026 | 1,689.00 | 1,712.00 | 1,686.00 | 1,708.00 | 1,708.00 | 1.61% | 74,200 |
| Jan 21, 2026 | 1,680.00 | 1,684.00 | 1,668.00 | 1,681.00 | 1,681.00 | -0.30% | 87,800 |
| Jan 20, 2026 | 1,694.00 | 1,699.00 | 1,683.00 | 1,686.00 | 1,686.00 | -0.47% | 69,000 |
| Jan 19, 2026 | 1,697.00 | 1,700.00 | 1,683.00 | 1,694.00 | 1,694.00 | 0.12% | 73,100 |
| Jan 16, 2026 | 1,715.00 | 1,716.00 | 1,684.00 | 1,692.00 | 1,692.00 | -1.63% | 71,200 |
| Jan 15, 2026 | 1,710.00 | 1,725.00 | 1,703.00 | 1,720.00 | 1,720.00 | 0.58% | 61,500 |
| Jan 14, 2026 | 1,686.00 | 1,716.00 | 1,685.00 | 1,710.00 | 1,710.00 | 0.94% | 71,200 |
| Jan 13, 2026 | 1,714.00 | 1,716.00 | 1,685.00 | 1,694.00 | 1,694.00 | -0.65% | 120,300 |
| Jan 9, 2026 | 1,696.00 | 1,713.00 | 1,696.00 | 1,705.00 | 1,705.00 | 0.18% | 56,300 |
| Jan 8, 2026 | 1,698.00 | 1,704.00 | 1,691.00 | 1,702.00 | 1,702.00 | 0.06% | 45,100 |
| Jan 7, 2026 | 1,682.00 | 1,712.00 | 1,675.00 | 1,701.00 | 1,701.00 | 1.55% | 133,700 |
| Jan 6, 2026 | 1,657.00 | 1,676.00 | 1,657.00 | 1,675.00 | 1,675.00 | 1.15% | 90,200 |
| Jan 5, 2026 | 1,677.00 | 1,681.00 | 1,649.00 | 1,656.00 | 1,656.00 | -0.72% | 139,800 |
| Dec 30, 2025 | 1,684.00 | 1,685.00 | 1,662.00 | 1,668.00 | 1,668.00 | -0.95% | 76,600 |
| Dec 29, 2025 | 1,652.00 | 1,684.00 | 1,650.00 | 1,684.00 | 1,684.00 | -1.29% | 371,900 |
| Dec 26, 2025 | 1,703.00 | 1,714.00 | 1,702.00 | 1,706.00 | 1,674.00 | 0.41% | 450,200 |
| Dec 25, 2025 | 1,692.00 | 1,701.00 | 1,685.00 | 1,699.00 | 1,667.13 | 1.13% | 184,500 |
| Dec 24, 2025 | 1,692.00 | 1,695.00 | 1,680.00 | 1,680.00 | 1,648.49 | -0.71% | 92,200 |
| Dec 23, 2025 | 1,676.00 | 1,692.00 | 1,674.00 | 1,692.00 | 1,660.26 | 1.01% | 137,400 |
| Dec 22, 2025 | 1,684.00 | 1,689.00 | 1,670.00 | 1,675.00 | 1,643.58 | -0.42% | 223,300 |
| Dec 19, 2025 | 1,670.00 | 1,689.00 | 1,670.00 | 1,682.00 | 1,650.45 | 0.12% | 121,100 |
| Dec 18, 2025 | 1,669.00 | 1,682.00 | 1,662.00 | 1,680.00 | 1,648.49 | 1.08% | 82,700 |