Skip to main content
logo
F.C.C. Co., Ltd. (TYO:7296)
Japan flag Japan · Delayed Price · Currency is JPY
3,365.00
+40.00 (1.20%)
Sep 26, 2025, 3:30 PM JST

F.C.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,340.003,370.003,325.003,365.003,365.001.20%265,600
Sep 25, 20253,345.003,350.003,310.003,325.003,325.000.30%140,800
Sep 24, 20253,300.003,320.003,280.003,315.003,315.000.76%155,600
Sep 22, 20253,290.003,310.003,280.003,290.003,290.000.46%152,200
Sep 19, 20253,265.003,310.003,230.003,275.003,275.000.77%269,700
Sep 18, 20253,245.003,270.003,210.003,250.003,250.001.56%178,500
Sep 17, 20253,220.003,230.003,170.003,200.003,200.00-0.62%178,500
Sep 16, 20253,205.003,230.003,195.003,220.003,220.000.78%104,800
Sep 12, 20253,210.003,230.003,190.003,195.003,195.00-103,700
Sep 11, 20253,225.003,225.003,170.003,195.003,195.00-1.39%132,800
Sep 10, 20253,265.003,280.003,230.003,240.003,240.00-0.46%142,300
Sep 9, 20253,290.003,290.003,230.003,255.003,255.000.31%145,300
Sep 8, 20253,230.003,245.003,190.003,245.003,245.001.41%152,200
Sep 5, 20253,170.003,200.003,135.003,200.003,200.00-209,000
Sep 4, 20253,210.003,225.003,190.003,200.003,200.00-0.16%110,500
Sep 3, 20253,165.003,230.003,160.003,205.003,205.001.26%202,100
Sep 2, 20253,150.003,190.003,135.003,165.003,165.000.96%116,900
Sep 1, 20253,150.003,170.003,120.003,135.003,135.00-0.32%83,700
Aug 29, 20253,160.003,165.003,140.003,145.003,145.00-0.79%68,100
Aug 28, 20253,165.003,205.003,160.003,170.003,170.000.32%121,000
Aug 27, 20253,170.003,175.003,145.003,160.003,160.00-0.32%114,600
Aug 26, 20253,190.003,195.003,145.003,170.003,170.00-96,300
Aug 25, 20253,135.003,185.003,135.003,170.003,170.001.93%155,200
Aug 22, 20253,125.003,125.003,095.003,110.003,110.000.65%72,000
Aug 21, 20253,130.003,130.003,070.003,090.003,090.00-1.12%80,100
Aug 20, 20253,115.003,130.003,105.003,125.003,125.000.32%89,500
Aug 19, 20253,085.003,125.003,080.003,115.003,115.001.14%174,200
Aug 18, 20253,005.003,080.003,000.003,080.003,080.001.82%140,500
Aug 15, 20253,035.003,040.002,989.003,025.003,025.000.17%140,800
Aug 14, 20253,030.003,045.003,010.003,020.003,020.00-0.82%108,600
Aug 13, 20253,035.003,065.003,020.003,045.003,045.000.50%146,100
Aug 12, 20253,020.003,045.003,005.003,030.003,030.001.00%153,300
Aug 8, 20252,965.003,010.002,965.003,000.003,000.000.91%179,000
Aug 7, 20252,966.002,989.002,955.002,973.002,973.000.44%133,000
Aug 6, 20252,965.002,975.002,941.002,960.002,960.000.44%225,200
Aug 5, 20252,924.002,949.002,901.002,947.002,947.001.62%178,800
Aug 4, 20252,852.002,911.002,835.002,900.002,900.000.14%414,600
Aug 1, 20253,075.003,095.002,817.002,896.002,896.00-4.58%490,600
Jul 31, 20253,050.003,080.003,035.003,035.003,035.00-0.98%135,200
Jul 30, 20253,045.003,095.003,040.003,065.003,065.001.32%156,400
Jul 29, 20253,000.003,030.002,991.003,025.003,025.001.04%107,800
Jul 28, 20253,005.003,030.002,989.002,994.002,994.00-0.53%147,100
Jul 25, 20253,030.003,035.003,005.003,010.003,010.00-1.15%86,900
Jul 24, 20253,050.003,060.003,030.003,045.003,045.000.50%107,600
Jul 23, 20252,988.003,070.002,963.003,030.003,030.002.99%239,400
Jul 22, 20252,950.002,986.002,939.002,942.002,942.00-0.20%146,400
Jul 18, 20252,975.002,978.002,944.002,948.002,948.00-0.71%113,300
Jul 17, 20252,974.002,987.002,960.002,969.002,969.00-0.37%92,400
Jul 16, 20252,977.002,981.002,954.002,980.002,980.00-0.07%93,000
Jul 15, 20252,967.002,989.002,955.002,982.002,982.000.51%100,400