Skip to main content
logo
F.C.C. Co., Ltd. (TYO:7296)
Japan flag Japan · Delayed Price · Currency is JPY
3,275.00
+35.00 (1.08%)
Nov 6, 2025, 3:30 PM JST

F.C.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20253,440.003,450.003,285.003,295.00-1.70%132,900
Nov 5, 20253,200.003,275.003,090.003,240.003,240.000.78%391,000
Nov 4, 20253,120.003,215.003,105.003,215.003,215.003.04%184,800
Oct 31, 20253,130.003,140.003,095.003,120.003,120.00-0.48%114,100
Oct 30, 20253,115.003,155.003,095.003,135.003,135.001.13%367,500
Oct 29, 20253,165.003,200.003,100.003,100.003,100.00-1.74%89,300
Oct 28, 20253,235.003,235.003,145.003,155.003,155.00-2.92%90,100
Oct 27, 20253,215.003,250.003,205.003,250.003,250.002.04%106,800
Oct 24, 20253,190.003,220.003,185.003,185.003,185.00-0.16%83,700
Oct 23, 20253,140.003,190.003,120.003,190.003,190.001.11%75,800
Oct 22, 20253,130.003,170.003,105.003,155.003,155.001.61%101,600
Oct 21, 20253,110.003,135.003,100.003,105.003,105.000.49%94,300
Oct 20, 20253,090.003,105.003,070.003,090.003,090.001.81%110,400
Oct 17, 20253,050.003,065.003,035.003,035.003,035.00-1.30%76,000
Oct 16, 20253,050.003,100.003,050.003,075.003,075.000.82%96,600
Oct 15, 20253,005.003,055.003,000.003,050.003,050.002.69%109,600
Oct 14, 20252,942.003,010.002,940.002,970.002,970.00-1.00%226,400
Oct 10, 20253,050.003,075.003,000.003,000.003,000.00-3.38%187,400
Oct 9, 20253,100.003,135.003,080.003,105.003,105.00-205,400
Oct 8, 20253,165.003,180.003,105.003,105.003,105.00-2.51%148,000
Oct 7, 20253,130.003,185.003,130.003,185.003,185.002.08%138,100
Oct 6, 20253,165.003,170.003,100.003,120.003,120.000.81%165,900
Oct 3, 20253,090.003,120.003,070.003,095.003,095.00-0.16%197,000
Oct 2, 20253,100.003,130.003,055.003,100.003,100.00-0.96%198,900
Oct 1, 20253,170.003,175.003,105.003,130.003,130.00-2.64%165,900
Sep 30, 20253,250.003,255.003,175.003,215.003,215.00-1.53%118,500
Sep 29, 20253,285.003,290.003,255.003,265.003,265.00-2.97%147,700
Sep 26, 20253,340.003,370.003,325.003,365.003,303.001.20%265,600
Sep 25, 20253,345.003,350.003,310.003,325.003,263.740.30%140,800
Sep 24, 20253,300.003,320.003,280.003,315.003,253.920.76%155,600
Sep 22, 20253,290.003,310.003,280.003,290.003,229.380.46%152,200
Sep 19, 20253,265.003,310.003,230.003,275.003,214.660.77%269,700
Sep 18, 20253,245.003,270.003,210.003,250.003,190.121.56%178,500
Sep 17, 20253,220.003,230.003,170.003,200.003,141.04-0.62%178,500
Sep 16, 20253,205.003,230.003,195.003,220.003,160.670.78%104,800
Sep 12, 20253,210.003,230.003,190.003,195.003,136.13-103,700
Sep 11, 20253,225.003,225.003,170.003,195.003,136.13-1.39%132,800
Sep 10, 20253,265.003,280.003,230.003,240.003,180.30-0.46%142,300
Sep 9, 20253,290.003,290.003,230.003,255.003,195.030.31%145,300
Sep 8, 20253,230.003,245.003,190.003,245.003,185.211.41%152,200
Sep 5, 20253,170.003,200.003,135.003,200.003,141.04-209,000
Sep 4, 20253,210.003,225.003,190.003,200.003,141.04-0.16%110,500
Sep 3, 20253,165.003,230.003,160.003,205.003,145.951.26%202,100
Sep 2, 20253,150.003,190.003,135.003,165.003,106.690.96%116,900
Sep 1, 20253,150.003,170.003,120.003,135.003,077.25-0.32%83,700
Aug 29, 20253,160.003,165.003,140.003,145.003,087.07-0.79%68,100
Aug 28, 20253,165.003,205.003,160.003,170.003,111.610.32%121,000
Aug 27, 20253,170.003,175.003,145.003,160.003,101.79-0.32%114,600
Aug 26, 20253,190.003,195.003,145.003,170.003,111.61-96,300
Aug 25, 20253,135.003,185.003,135.003,170.003,111.611.93%155,200