Fullcast Holdings Co., Ltd. (TYO:4848)
Japan · Delayed Price · Currency is JPY 1,761.00
+49.00 (2.86%)
Jul 29, 2026, 11:24 AM JST
Fullcast Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |