Fullcast Holdings Co., Ltd. (TYO:4848)
Japan · Delayed Price · Currency is JPY 1,522.00
+6.00 (0.40%)
May 27, 2026, 3:30 PM JST
Fullcast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,514.00 | 1,522.00 | 1,504.00 | 1,522.00 | 1,522.00 | 0.40% | 97,500 |
| May 26, 2026 | 1,498.00 | 1,520.00 | 1,492.00 | 1,516.00 | 1,516.00 | 0.66% | 159,100 |
| May 25, 2026 | 1,527.00 | 1,527.00 | 1,491.00 | 1,506.00 | 1,506.00 | -0.73% | 243,800 |
| May 22, 2026 | 1,536.00 | 1,536.00 | 1,515.00 | 1,517.00 | 1,517.00 | -0.78% | 174,200 |
| May 21, 2026 | 1,520.00 | 1,532.00 | 1,520.00 | 1,529.00 | 1,529.00 | 1.59% | 183,900 |
| May 20, 2026 | 1,539.00 | 1,540.00 | 1,495.00 | 1,505.00 | 1,505.00 | -1.57% | 254,100 |
| May 19, 2026 | 1,523.00 | 1,543.00 | 1,519.00 | 1,529.00 | 1,529.00 | 1.53% | 173,200 |
| May 18, 2026 | 1,554.00 | 1,556.00 | 1,503.00 | 1,506.00 | 1,506.00 | -1.63% | 247,300 |
| May 15, 2026 | 1,535.00 | 1,535.00 | 1,515.00 | 1,531.00 | 1,531.00 | -1.16% | 208,200 |
| May 14, 2026 | 1,572.00 | 1,572.00 | 1,544.00 | 1,549.00 | 1,549.00 | -1.40% | 157,800 |
| May 13, 2026 | 1,560.00 | 1,577.00 | 1,560.00 | 1,571.00 | 1,571.00 | 0.90% | 151,000 |
| May 12, 2026 | 1,566.00 | 1,569.00 | 1,545.00 | 1,557.00 | 1,557.00 | -0.89% | 207,400 |
| May 11, 2026 | 1,601.00 | 1,606.00 | 1,566.00 | 1,571.00 | 1,571.00 | -2.12% | 207,700 |
| May 8, 2026 | 1,600.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.38% | 125,300 |
| May 7, 2026 | 1,610.00 | 1,613.00 | 1,598.00 | 1,599.00 | 1,599.00 | -0.50% | 147,100 |
| May 1, 2026 | 1,620.00 | 1,620.00 | 1,602.00 | 1,607.00 | 1,607.00 | -0.99% | 116,100 |
| Apr 30, 2026 | 1,624.00 | 1,627.00 | 1,613.00 | 1,623.00 | 1,623.00 | -0.86% | 108,900 |
| Apr 28, 2026 | 1,624.00 | 1,637.00 | 1,619.00 | 1,637.00 | 1,637.00 | 1.24% | 95,000 |
| Apr 27, 2026 | 1,629.00 | 1,629.00 | 1,616.00 | 1,617.00 | 1,617.00 | -0.25% | 80,900 |
| Apr 24, 2026 | 1,637.00 | 1,647.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.58% | 99,900 |
| Apr 23, 2026 | 1,665.00 | 1,665.00 | 1,637.00 | 1,647.00 | 1,647.00 | -1.67% | 90,800 |
| Apr 22, 2026 | 1,687.00 | 1,691.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.48% | 50,500 |
| Apr 21, 2026 | 1,697.00 | 1,698.00 | 1,678.00 | 1,683.00 | 1,683.00 | -0.36% | 60,000 |
| Apr 20, 2026 | 1,703.00 | 1,704.00 | 1,682.00 | 1,689.00 | 1,689.00 | -0.35% | 45,500 |
| Apr 17, 2026 | 1,696.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 44,600 |
| Apr 16, 2026 | 1,720.00 | 1,726.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.88% | 68,900 |
| Apr 15, 2026 | 1,710.00 | 1,723.00 | 1,703.00 | 1,710.00 | 1,710.00 | 0.77% | 51,400 |
| Apr 14, 2026 | 1,706.00 | 1,712.00 | 1,687.00 | 1,697.00 | 1,697.00 | 0.30% | 58,800 |
| Apr 13, 2026 | 1,700.00 | 1,706.00 | 1,688.00 | 1,692.00 | 1,692.00 | -0.94% | 59,100 |
| Apr 10, 2026 | 1,730.00 | 1,740.00 | 1,703.00 | 1,708.00 | 1,708.00 | -1.10% | 56,600 |
| Apr 9, 2026 | 1,744.00 | 1,750.00 | 1,727.00 | 1,727.00 | 1,727.00 | -0.80% | 64,000 |
| Apr 8, 2026 | 1,747.00 | 1,750.00 | 1,737.00 | 1,741.00 | 1,741.00 | 0.52% | 90,300 |
| Apr 7, 2026 | 1,720.00 | 1,732.00 | 1,713.00 | 1,732.00 | 1,732.00 | 0.99% | 89,100 |
| Apr 6, 2026 | 1,708.00 | 1,719.00 | 1,704.00 | 1,715.00 | 1,715.00 | 0.65% | 41,900 |
| Apr 3, 2026 | 1,694.00 | 1,706.00 | 1,687.00 | 1,704.00 | 1,704.00 | 1.25% | 55,800 |
| Apr 2, 2026 | 1,690.00 | 1,709.00 | 1,678.00 | 1,683.00 | 1,683.00 | -0.12% | 90,200 |
| Apr 1, 2026 | 1,679.00 | 1,689.00 | 1,670.00 | 1,685.00 | 1,685.00 | 1.81% | 75,100 |
| Mar 31, 2026 | 1,658.00 | 1,676.00 | 1,652.00 | 1,655.00 | 1,655.00 | 0.06% | 66,500 |
| Mar 30, 2026 | 1,650.00 | 1,654.00 | 1,635.00 | 1,654.00 | 1,654.00 | -0.96% | 136,000 |
| Mar 27, 2026 | 1,662.00 | 1,679.00 | 1,659.00 | 1,670.00 | 1,670.00 | 0.54% | 94,800 |
| Mar 26, 2026 | 1,660.00 | 1,665.00 | 1,647.00 | 1,661.00 | 1,661.00 | -0.54% | 57,600 |
| Mar 25, 2026 | 1,658.00 | 1,673.00 | 1,650.00 | 1,670.00 | 1,670.00 | 0.97% | 82,600 |
| Mar 24, 2026 | 1,643.00 | 1,660.00 | 1,638.00 | 1,654.00 | 1,654.00 | 2.10% | 80,500 |
| Mar 23, 2026 | 1,640.00 | 1,640.00 | 1,611.00 | 1,620.00 | 1,620.00 | -2.06% | 163,900 |
| Mar 19, 2026 | 1,651.00 | 1,669.00 | 1,650.00 | 1,654.00 | 1,654.00 | -1.19% | 91,300 |
| Mar 18, 2026 | 1,668.00 | 1,677.00 | 1,657.00 | 1,674.00 | 1,674.00 | 1.09% | 119,600 |
| Mar 17, 2026 | 1,662.00 | 1,665.00 | 1,651.00 | 1,656.00 | 1,656.00 | 0.61% | 75,000 |
| Mar 16, 2026 | 1,645.00 | 1,666.00 | 1,638.00 | 1,646.00 | 1,646.00 | 0.06% | 101,900 |
| Mar 13, 2026 | 1,649.00 | 1,660.00 | 1,643.00 | 1,645.00 | 1,645.00 | -0.42% | 90,600 |
| Mar 12, 2026 | 1,680.00 | 1,680.00 | 1,648.00 | 1,652.00 | 1,652.00 | -1.43% | 92,200 |