Skip to main content
logo
F.C.C. Co., Ltd. (TYO:7296)
Japan flag Japan · Delayed Price · Currency is JPY
3,470.00
-165.00 (-4.54%)
Mar 4, 2026, 11:30 AM JST

F.C.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20263,755.003,755.003,610.003,635.003,635.00-4.22%136,500
Mar 2, 20263,750.003,795.003,720.003,795.003,795.00-1.81%109,700
Feb 27, 20263,820.003,865.003,800.003,865.003,865.000.39%90,400
Feb 26, 20263,840.003,870.003,825.003,850.003,850.00-0.13%90,300
Feb 25, 20263,850.003,880.003,810.003,855.003,855.001.05%90,100
Feb 24, 20263,775.003,845.003,760.003,815.003,815.001.46%129,200
Feb 20, 20263,785.003,785.003,745.003,760.003,760.00-1.96%76,400
Feb 19, 20263,760.003,845.003,755.003,835.003,835.001.19%70,900
Feb 18, 20263,770.003,815.003,760.003,790.003,790.001.20%69,400
Feb 17, 20263,750.003,760.003,720.003,745.003,745.000.27%46,100
Feb 16, 20263,760.003,780.003,725.003,735.003,735.00-0.40%71,600
Feb 13, 20263,780.003,795.003,730.003,750.003,750.00-1.06%68,300
Feb 12, 20263,765.003,810.003,765.003,790.003,790.00-0.39%98,800
Feb 10, 20263,725.003,805.003,720.003,805.003,805.001.47%65,300
Feb 9, 20263,805.003,825.003,750.003,750.003,750.00-112,300
Feb 6, 20263,690.003,755.003,670.003,750.003,750.000.81%135,400
Feb 5, 20263,805.003,830.003,680.003,720.003,720.006.44%310,200
Feb 4, 20263,785.003,820.003,470.003,495.003,495.00-7.17%287,000
Feb 3, 20263,750.003,790.003,735.003,765.003,765.000.94%86,000
Feb 2, 20263,815.003,825.003,720.003,730.003,730.00-0.80%77,700
Jan 30, 20263,755.003,775.003,725.003,760.003,760.000.67%73,500
Jan 29, 20263,705.003,745.003,665.003,735.003,735.000.54%76,800
Jan 28, 20263,765.003,765.003,710.003,715.003,715.00-2.24%88,100
Jan 27, 20263,810.003,825.003,780.003,800.003,800.00-0.78%82,000
Jan 26, 20263,830.003,845.003,810.003,830.003,830.00-1.79%83,800
Jan 23, 20263,900.003,930.003,875.003,900.003,900.00-93,400
Jan 22, 20263,930.003,935.003,870.003,900.003,900.000.13%105,500
Jan 21, 20263,845.003,895.003,830.003,895.003,895.00-0.26%47,700
Jan 20, 20263,930.003,950.003,895.003,905.003,905.00-0.64%66,100
Jan 19, 20263,930.003,940.003,875.003,930.003,930.00-0.51%50,700
Jan 16, 20263,885.003,970.003,880.003,950.003,950.001.02%62,300
Jan 15, 20263,870.003,910.003,865.003,910.003,910.000.64%55,000
Jan 14, 20263,875.003,905.003,860.003,885.003,885.000.26%77,000
Jan 13, 20263,855.003,890.003,840.003,875.003,875.002.38%91,900
Jan 9, 20263,795.003,840.003,785.003,785.003,785.000.66%86,000
Jan 8, 20263,720.003,770.003,690.003,760.003,760.000.40%109,100
Jan 7, 20263,695.003,755.003,685.003,745.003,745.000.81%76,900
Jan 6, 20263,750.003,775.003,705.003,715.003,715.00-80,500
Jan 5, 20263,720.003,750.003,700.003,715.003,715.000.13%78,000
Dec 30, 20253,725.003,730.003,700.003,710.003,710.00-0.54%65,900
Dec 29, 20253,740.003,760.003,695.003,730.003,730.00-0.27%73,100
Dec 26, 20253,760.003,765.003,720.003,740.003,740.00-0.13%48,300
Dec 25, 20253,765.003,775.003,735.003,745.003,745.00-0.53%38,000
Dec 24, 20253,775.003,775.003,750.003,765.003,765.000.27%55,200
Dec 23, 20253,755.003,790.003,735.003,755.003,755.00-0.79%56,700
Dec 22, 20253,780.003,820.003,770.003,785.003,785.001.20%104,800
Dec 19, 20253,685.003,745.003,680.003,740.003,740.000.94%117,000
Dec 18, 20253,680.003,705.003,650.003,705.003,705.000.82%87,200
Dec 17, 20253,700.003,710.003,675.003,675.003,675.00-82,100
Dec 16, 20253,780.003,810.003,665.003,675.003,675.00-2.78%148,100