Skip to main content
logo
F.C.C. Co., Ltd. (TYO:7296)
Japan flag Japan · Delayed Price · Currency is JPY
3,495.00
-270.00 (-7.17%)
Feb 4, 2026, 3:30 PM JST

F.C.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 20253,765.003,815.003,755.003,780.003,780.000.40%151,600
Dec 12, 20253,630.003,800.003,630.003,765.003,765.005.76%290,900
Dec 11, 20253,580.003,585.003,535.003,560.003,560.000.42%64,900
Dec 10, 20253,530.003,575.003,530.003,545.003,545.000.42%108,200
Dec 9, 20253,530.003,550.003,520.003,530.003,530.00-60,900
Dec 8, 20253,530.003,540.003,500.003,530.003,530.001.44%90,200
Dec 5, 20253,530.003,560.003,465.003,480.003,480.00-2.25%119,000
Dec 4, 20253,470.003,570.003,470.003,560.003,560.002.01%133,700
Dec 3, 20253,515.003,515.003,480.003,490.003,490.00-0.71%126,800
Dec 2, 20253,465.003,525.003,465.003,515.003,515.000.86%192,400
Dec 1, 20253,450.003,510.003,450.003,485.003,485.001.01%174,800
Nov 28, 20253,415.003,470.003,410.003,450.003,450.001.47%161,800
Nov 27, 20253,340.003,400.003,335.003,400.003,400.001.95%146,400
Nov 26, 20253,310.003,335.003,280.003,335.003,335.001.99%111,200
Nov 25, 20253,300.003,305.003,250.003,270.003,270.001.08%86,300
Nov 21, 20253,190.003,265.003,190.003,235.003,235.001.41%231,800
Nov 20, 20253,245.003,245.003,175.003,190.003,190.00-0.31%84,700
Nov 19, 20253,225.003,245.003,185.003,200.003,200.00-0.78%153,900