Fullcast Holdings Co., Ltd. (TYO:4848)
Japan · Delayed Price · Currency is JPY 1,709.00
+30.00 (1.79%)
Aug 1, 2025, 3:30 PM JST
Fullcast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 1,639.00 | 1,649.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.18% | 98,600 |
| Jul 8, 2025 | 1,655.00 | 1,655.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.39% | 94,200 |
| Jul 7, 2025 | 1,645.00 | 1,658.00 | 1,641.00 | 1,655.00 | 1,655.00 | -0.12% | 102,500 |
| Jul 4, 2025 | 1,670.00 | 1,673.00 | 1,655.00 | 1,657.00 | 1,657.00 | -0.24% | 53,700 |
| Jul 3, 2025 | 1,669.00 | 1,672.00 | 1,660.00 | 1,661.00 | 1,661.00 | 0.54% | 80,000 |
| Jul 2, 2025 | 1,667.00 | 1,680.00 | 1,652.00 | 1,652.00 | 1,652.00 | -1.73% | 97,800 |
| Jul 1, 2025 | 1,700.00 | 1,706.00 | 1,673.00 | 1,681.00 | 1,681.00 | -1.41% | 143,900 |
| Jun 30, 2025 | 1,741.00 | 1,752.00 | 1,705.00 | 1,705.00 | 1,705.00 | -2.96% | 159,200 |
| Jun 27, 2025 | 1,679.00 | 1,785.00 | 1,676.00 | 1,757.00 | 1,757.00 | 3.47% | 644,700 |
| Jun 26, 2025 | 1,689.00 | 1,700.00 | 1,686.00 | 1,698.00 | 1,667.00 | 0.24% | 525,900 |
| Jun 25, 2025 | 1,675.00 | 1,697.00 | 1,669.00 | 1,694.00 | 1,663.07 | 0.53% | 259,700 |
| Jun 24, 2025 | 1,692.00 | 1,697.00 | 1,678.00 | 1,685.00 | 1,654.24 | 0.66% | 215,900 |
| Jun 23, 2025 | 1,651.00 | 1,675.00 | 1,651.00 | 1,674.00 | 1,643.44 | 0.30% | 208,000 |
| Jun 20, 2025 | 1,686.00 | 1,690.00 | 1,666.00 | 1,669.00 | 1,638.53 | -0.83% | 245,800 |
| Jun 19, 2025 | 1,680.00 | 1,691.00 | 1,679.00 | 1,683.00 | 1,652.27 | 0.06% | 176,000 |
| Jun 18, 2025 | 1,693.00 | 1,698.00 | 1,678.00 | 1,682.00 | 1,651.29 | -0.77% | 135,100 |
| Jun 17, 2025 | 1,706.00 | 1,712.00 | 1,694.00 | 1,695.00 | 1,664.05 | -0.47% | 121,100 |
| Jun 16, 2025 | 1,712.00 | 1,716.00 | 1,698.00 | 1,703.00 | 1,671.91 | -0.64% | 163,400 |
| Jun 13, 2025 | 1,736.00 | 1,737.00 | 1,709.00 | 1,714.00 | 1,682.71 | -1.78% | 179,300 |
| Jun 12, 2025 | 1,758.00 | 1,773.00 | 1,740.00 | 1,745.00 | 1,713.14 | 0.23% | 149,300 |
| Jun 11, 2025 | 1,757.00 | 1,757.00 | 1,733.00 | 1,741.00 | 1,709.21 | 0.06% | 168,300 |
| Jun 10, 2025 | 1,744.00 | 1,756.00 | 1,732.00 | 1,740.00 | 1,708.23 | -0.23% | 184,700 |
| Jun 9, 2025 | 1,744.00 | 1,755.00 | 1,740.00 | 1,744.00 | 1,712.16 | -0.17% | 113,300 |
| Jun 6, 2025 | 1,766.00 | 1,770.00 | 1,741.00 | 1,747.00 | 1,715.11 | -0.68% | 119,000 |
| Jun 5, 2025 | 1,756.00 | 1,770.00 | 1,750.00 | 1,759.00 | 1,726.89 | -0.06% | 110,300 |
| Jun 4, 2025 | 1,767.00 | 1,777.00 | 1,757.00 | 1,760.00 | 1,727.87 | -0.96% | 133,300 |
| Jun 3, 2025 | 1,791.00 | 1,796.00 | 1,777.00 | 1,777.00 | 1,744.56 | -1.28% | 117,900 |
| Jun 2, 2025 | 1,807.00 | 1,819.00 | 1,781.00 | 1,800.00 | 1,767.14 | -0.11% | 165,300 |
| May 30, 2025 | 1,780.00 | 1,814.00 | 1,772.00 | 1,802.00 | 1,769.10 | 0.39% | 128,200 |
| May 29, 2025 | 1,795.00 | 1,811.00 | 1,795.00 | 1,795.00 | 1,762.23 | 0.84% | 155,900 |
| May 28, 2025 | 1,791.00 | 1,806.00 | 1,776.00 | 1,780.00 | 1,747.50 | 0.74% | 184,500 |
| May 27, 2025 | 1,747.00 | 1,786.00 | 1,747.00 | 1,767.00 | 1,734.74 | 0.57% | 151,000 |
| May 26, 2025 | 1,765.00 | 1,768.00 | 1,745.00 | 1,757.00 | 1,724.92 | 0.17% | 97,100 |
| May 23, 2025 | 1,742.00 | 1,763.00 | 1,729.00 | 1,754.00 | 1,721.98 | 1.98% | 194,000 |