Fullcast Holdings Co., Ltd. (TYO:4848)
Japan · Delayed Price · Currency is JPY 1,593.00
+23.00 (1.46%)
Jul 8, 2026, 3:30 PM JST
Fullcast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1,578.00 | 1,602.00 | 1,569.00 | 1,593.00 | 1,593.00 | 1.46% | 146,400 |
| Jul 7, 2026 | 1,546.00 | 1,577.00 | 1,542.00 | 1,570.00 | 1,570.00 | 1.55% | 115,500 |
| Jul 6, 2026 | 1,535.00 | 1,554.00 | 1,535.00 | 1,546.00 | 1,546.00 | 0.39% | 85,900 |
| Jul 3, 2026 | 1,536.00 | 1,553.00 | 1,534.00 | 1,540.00 | 1,540.00 | 0.59% | 98,000 |
| Jul 2, 2026 | 1,516.00 | 1,538.00 | 1,511.00 | 1,531.00 | 1,531.00 | 2.75% | 154,900 |
| Jul 1, 2026 | 1,505.00 | 1,509.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.26% | 91,900 |
| Jun 30, 2026 | 1,506.00 | 1,514.00 | 1,493.00 | 1,509.00 | 1,509.00 | 0.07% | 93,800 |
| Jun 29, 2026 | 1,496.00 | 1,512.00 | 1,490.00 | 1,508.00 | 1,508.00 | 1.34% | 403,300 |
| Jun 26, 2026 | 1,524.00 | 1,528.00 | 1,514.00 | 1,520.00 | 1,488.00 | 0.46% | 632,200 |
| Jun 25, 2026 | 1,530.00 | 1,533.00 | 1,513.00 | 1,513.00 | 1,481.15 | -0.13% | 150,900 |
| Jun 24, 2026 | 1,520.00 | 1,534.00 | 1,515.00 | 1,515.00 | 1,483.11 | - | 96,000 |
| Jun 23, 2026 | 1,531.00 | 1,531.00 | 1,511.00 | 1,515.00 | 1,483.11 | -1.11% | 134,100 |
| Jun 22, 2026 | 1,530.00 | 1,542.00 | 1,527.00 | 1,532.00 | 1,499.75 | 0.39% | 108,800 |
| Jun 19, 2026 | 1,544.00 | 1,545.00 | 1,526.00 | 1,526.00 | 1,493.87 | -0.65% | 165,200 |
| Jun 18, 2026 | 1,534.00 | 1,550.00 | 1,532.00 | 1,536.00 | 1,503.66 | 0.20% | 83,100 |
| Jun 17, 2026 | 1,538.00 | 1,547.00 | 1,529.00 | 1,533.00 | 1,500.73 | 0.33% | 88,800 |
| Jun 16, 2026 | 1,553.00 | 1,554.00 | 1,528.00 | 1,528.00 | 1,495.83 | -0.97% | 110,700 |
| Jun 15, 2026 | 1,549.00 | 1,560.00 | 1,543.00 | 1,543.00 | 1,510.52 | 0.26% | 94,900 |
| Jun 12, 2026 | 1,543.00 | 1,548.00 | 1,534.00 | 1,539.00 | 1,506.60 | -0.77% | 130,000 |
| Jun 11, 2026 | 1,543.00 | 1,551.00 | 1,525.00 | 1,551.00 | 1,518.35 | 0.98% | 103,300 |
| Jun 10, 2026 | 1,539.00 | 1,560.00 | 1,536.00 | 1,536.00 | 1,503.66 | - | 95,700 |
| Jun 9, 2026 | 1,549.00 | 1,557.00 | 1,535.00 | 1,536.00 | 1,503.66 | -0.45% | 99,500 |
| Jun 8, 2026 | 1,530.00 | 1,557.00 | 1,530.00 | 1,543.00 | 1,510.52 | -0.06% | 162,800 |
| Jun 5, 2026 | 1,522.00 | 1,554.00 | 1,520.00 | 1,544.00 | 1,511.49 | 1.91% | 107,000 |
| Jun 4, 2026 | 1,512.00 | 1,522.00 | 1,497.00 | 1,515.00 | 1,483.11 | -0.53% | 130,600 |
| Jun 3, 2026 | 1,508.00 | 1,526.00 | 1,481.00 | 1,523.00 | 1,490.94 | 0.73% | 140,600 |
| Jun 2, 2026 | 1,507.00 | 1,512.00 | 1,497.00 | 1,512.00 | 1,480.17 | 0.07% | 153,300 |
| Jun 1, 2026 | 1,540.00 | 1,540.00 | 1,509.00 | 1,511.00 | 1,479.19 | -1.88% | 140,900 |
| May 29, 2026 | 1,531.00 | 1,554.00 | 1,527.00 | 1,540.00 | 1,507.58 | 0.59% | 160,100 |
| May 28, 2026 | 1,528.00 | 1,531.00 | 1,516.00 | 1,531.00 | 1,498.77 | 0.59% | 105,000 |
| May 27, 2026 | 1,514.00 | 1,522.00 | 1,504.00 | 1,522.00 | 1,489.96 | 0.40% | 97,500 |
| May 26, 2026 | 1,498.00 | 1,520.00 | 1,492.00 | 1,516.00 | 1,484.08 | 0.66% | 159,100 |
| May 25, 2026 | 1,527.00 | 1,527.00 | 1,491.00 | 1,506.00 | 1,474.29 | -0.73% | 243,800 |
| May 22, 2026 | 1,536.00 | 1,536.00 | 1,515.00 | 1,517.00 | 1,485.06 | -0.78% | 174,200 |
| May 21, 2026 | 1,520.00 | 1,532.00 | 1,520.00 | 1,529.00 | 1,496.81 | 1.59% | 183,900 |
| May 20, 2026 | 1,539.00 | 1,540.00 | 1,495.00 | 1,505.00 | 1,473.32 | -1.57% | 254,100 |
| May 19, 2026 | 1,523.00 | 1,543.00 | 1,519.00 | 1,529.00 | 1,496.81 | 1.53% | 173,200 |
| May 18, 2026 | 1,554.00 | 1,556.00 | 1,503.00 | 1,506.00 | 1,474.29 | -1.63% | 247,300 |
| May 15, 2026 | 1,535.00 | 1,535.00 | 1,515.00 | 1,531.00 | 1,498.77 | -1.16% | 208,200 |
| May 14, 2026 | 1,572.00 | 1,572.00 | 1,544.00 | 1,549.00 | 1,516.39 | -1.40% | 157,800 |
| May 13, 2026 | 1,560.00 | 1,577.00 | 1,560.00 | 1,571.00 | 1,537.93 | 0.90% | 151,000 |
| May 12, 2026 | 1,566.00 | 1,569.00 | 1,545.00 | 1,557.00 | 1,524.22 | -0.89% | 207,400 |
| May 11, 2026 | 1,601.00 | 1,606.00 | 1,566.00 | 1,571.00 | 1,537.93 | -2.12% | 207,700 |
| May 8, 2026 | 1,600.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,571.21 | 0.38% | 125,300 |
| May 7, 2026 | 1,610.00 | 1,613.00 | 1,598.00 | 1,599.00 | 1,565.34 | -0.50% | 147,100 |
| May 1, 2026 | 1,620.00 | 1,620.00 | 1,602.00 | 1,607.00 | 1,573.17 | -0.99% | 116,100 |
| Apr 30, 2026 | 1,624.00 | 1,627.00 | 1,613.00 | 1,623.00 | 1,588.83 | -0.86% | 108,900 |
| Apr 28, 2026 | 1,624.00 | 1,637.00 | 1,619.00 | 1,637.00 | 1,602.54 | 1.24% | 95,000 |
| Apr 27, 2026 | 1,629.00 | 1,629.00 | 1,616.00 | 1,617.00 | 1,582.96 | -0.25% | 80,900 |
| Apr 24, 2026 | 1,637.00 | 1,647.00 | 1,621.00 | 1,621.00 | 1,586.87 | -1.58% | 99,900 |