Fullcast Holdings Co., Ltd. (TYO:4848)
Japan · Delayed Price · Currency is JPY 1,832.00
-12.00 (-0.65%)
Aug 18, 2026, 3:30 PM JST
Fullcast Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,828.00 | 1,840.00 | 1,820.00 | 1,826.00 | - | -0.98% | 31,300 |
| Aug 17, 2026 | 1,860.00 | 1,878.00 | 1,844.00 | 1,844.00 | 1,844.00 | -0.65% | 106,500 |
| Aug 14, 2026 | 1,837.00 | 1,865.00 | 1,831.00 | 1,856.00 | 1,856.00 | 0.60% | 105,500 |
| Aug 13, 2026 | 1,831.00 | 1,857.00 | 1,816.00 | 1,845.00 | 1,845.00 | 0.71% | 135,600 |
| Aug 12, 2026 | 1,767.00 | 1,846.00 | 1,767.00 | 1,832.00 | 1,832.00 | 3.15% | 232,600 |
| Aug 10, 2026 | 1,701.00 | 1,797.00 | 1,688.00 | 1,776.00 | 1,776.00 | 5.71% | 183,100 |
| Aug 7, 2026 | 1,655.00 | 1,682.00 | 1,643.00 | 1,680.00 | 1,680.00 | 1.51% | 90,400 |
| Aug 6, 2026 | 1,639.00 | 1,655.00 | 1,632.00 | 1,655.00 | 1,655.00 | 0.98% | 78,600 |
| Aug 5, 2026 | 1,655.00 | 1,656.00 | 1,634.00 | 1,639.00 | 1,639.00 | -0.97% | 65,300 |
| Aug 4, 2026 | 1,661.00 | 1,661.00 | 1,646.00 | 1,655.00 | 1,655.00 | -0.30% | 104,700 |
| Aug 3, 2026 | 1,714.00 | 1,719.00 | 1,652.00 | 1,660.00 | 1,660.00 | -3.94% | 108,800 |
| Jul 31, 2026 | 1,738.00 | 1,743.00 | 1,714.00 | 1,728.00 | 1,728.00 | -1.87% | 113,500 |
| Jul 30, 2026 | 1,782.00 | 1,793.00 | 1,754.00 | 1,761.00 | 1,761.00 | -0.79% | 226,500 |
| Jul 29, 2026 | 1,725.00 | 1,780.00 | 1,711.00 | 1,775.00 | 1,775.00 | 3.68% | 158,000 |
| Jul 28, 2026 | 1,696.00 | 1,720.00 | 1,686.00 | 1,712.00 | 1,712.00 | 1.60% | 149,000 |
| Jul 27, 2026 | 1,662.00 | 1,685.00 | 1,662.00 | 1,685.00 | 1,685.00 | 2.25% | 78,200 |
| Jul 24, 2026 | 1,637.00 | 1,652.00 | 1,621.00 | 1,648.00 | 1,648.00 | 0.18% | 55,000 |
| Jul 23, 2026 | 1,643.00 | 1,650.00 | 1,637.00 | 1,645.00 | 1,645.00 | -0.54% | 79,200 |
| Jul 22, 2026 | 1,670.00 | 1,670.00 | 1,642.00 | 1,654.00 | 1,654.00 | -0.96% | 89,300 |
| Jul 21, 2026 | 1,660.00 | 1,683.00 | 1,660.00 | 1,670.00 | 1,670.00 | 1.64% | 135,600 |
| Jul 17, 2026 | 1,649.00 | 1,663.00 | 1,635.00 | 1,643.00 | 1,643.00 | 0.06% | 118,600 |
| Jul 16, 2026 | 1,641.00 | 1,658.00 | 1,638.00 | 1,642.00 | 1,642.00 | -0.24% | 68,700 |
| Jul 15, 2026 | 1,645.00 | 1,653.00 | 1,639.00 | 1,646.00 | 1,646.00 | 0.55% | 92,100 |
| Jul 14, 2026 | 1,633.00 | 1,663.00 | 1,633.00 | 1,637.00 | 1,637.00 | 0.24% | 123,800 |
| Jul 13, 2026 | 1,608.00 | 1,634.00 | 1,608.00 | 1,633.00 | 1,633.00 | 1.94% | 135,300 |
| Jul 10, 2026 | 1,595.00 | 1,610.00 | 1,594.00 | 1,602.00 | 1,602.00 | 0.38% | 89,000 |
| Jul 9, 2026 | 1,589.00 | 1,604.00 | 1,583.00 | 1,596.00 | 1,596.00 | 0.19% | 99,000 |
| 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 |