Skip to main content
logo
F.C.C. Co., Ltd. (TYO:7296)
Japan flag Japan · Delayed Price · Currency is JPY
3,395.00
+25.00 (0.74%)
May 28, 2026, 3:30 PM JST

F.C.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,365.003,435.003,360.003,395.003,395.000.74%114,700
May 27, 20263,350.003,380.003,335.003,370.003,370.001.51%131,600
May 26, 20263,330.003,335.003,295.003,320.003,320.00-0.90%135,300
May 25, 20263,350.003,400.003,340.003,350.003,350.000.45%96,200
May 22, 20263,380.003,380.003,310.003,335.003,335.00-0.45%154,700
May 21, 20263,325.003,380.003,325.003,350.003,350.001.67%106,100
May 20, 20263,330.003,330.003,265.003,295.003,295.00-2.08%110,200
May 19, 20263,360.003,385.003,340.003,365.003,365.000.15%115,400
May 18, 20263,400.003,410.003,330.003,360.003,360.00-2.18%153,600
May 15, 20263,410.003,460.003,400.003,435.003,435.00-0.43%140,700
May 14, 20263,470.003,485.003,405.003,450.003,450.000.44%195,500
May 13, 20263,430.003,510.003,415.003,435.003,435.00-0.87%141,300
May 12, 20263,495.003,505.003,445.003,465.003,465.00-0.14%109,000
May 11, 20263,435.003,475.003,425.003,470.003,470.001.31%90,400
May 8, 20263,420.003,430.003,370.003,425.003,425.000.29%115,600
May 7, 20263,390.003,430.003,360.003,415.003,415.002.09%135,200
May 1, 20263,330.003,365.003,290.003,345.003,345.000.15%103,900
Apr 30, 20263,350.003,360.003,330.003,340.003,340.00-1.04%93,700
Apr 28, 20263,335.003,375.003,305.003,375.003,375.001.66%90,900
Apr 27, 20263,300.003,345.003,300.003,320.003,320.00-0.30%84,400
Apr 24, 20263,350.003,370.003,315.003,330.003,330.00-1.04%66,700
Apr 23, 20263,405.003,410.003,350.003,365.003,365.00-1.17%100,600
Apr 22, 20263,460.003,470.003,405.003,405.003,405.00-2.16%72,400
Apr 21, 20263,500.003,510.003,470.003,480.003,480.00-0.14%59,400
Apr 20, 20263,500.003,500.003,475.003,485.003,485.00-53,500
Apr 17, 20263,520.003,520.003,485.003,485.003,485.00-0.99%48,900
Apr 16, 20263,480.003,525.003,480.003,520.003,520.001.15%73,700
Apr 15, 20263,515.003,535.003,475.003,480.003,480.00-0.43%84,200
Apr 14, 20263,490.003,515.003,445.003,495.003,495.001.30%109,600
Apr 13, 20263,465.003,485.003,425.003,450.003,450.000.15%136,800
Apr 10, 20263,465.003,470.003,430.003,445.003,445.000.44%111,400
Apr 9, 20263,435.003,490.003,420.003,430.003,430.000.44%115,400
Apr 8, 20263,440.003,445.003,390.003,415.003,415.001.94%121,400
Apr 7, 20263,345.003,360.003,320.003,350.003,350.000.15%66,300
Apr 6, 20263,310.003,365.003,310.003,345.003,345.001.67%75,600
Apr 3, 20263,265.003,310.003,260.003,290.003,290.000.61%86,700
Apr 2, 20263,330.003,350.003,265.003,270.003,270.00-1.21%61,200
Apr 1, 20263,295.003,310.003,275.003,310.003,310.002.64%85,300
Mar 31, 20263,215.003,270.003,210.003,225.003,225.00-99,400
Mar 30, 20263,135.003,235.003,130.003,225.003,225.00-0.09%199,000
Mar 27, 20263,350.003,380.003,320.003,355.003,228.00-0.30%208,200
Mar 26, 20263,360.003,380.003,340.003,365.003,237.620.15%108,300
Mar 25, 20263,370.003,390.003,340.003,360.003,232.812.28%82,200
Mar 24, 20263,295.003,320.003,275.003,285.003,160.651.70%164,500
Mar 23, 20263,210.003,250.003,165.003,230.003,107.73-2.71%210,500
Mar 19, 20263,345.003,360.003,315.003,320.003,194.32-2.50%161,800
Mar 18, 20263,400.003,410.003,380.003,405.003,276.111.34%104,900
Mar 17, 20263,390.003,390.003,340.003,360.003,232.810.15%81,300
Mar 16, 20263,365.003,395.003,350.003,355.003,228.00-145,700
Mar 13, 20263,430.003,445.003,335.003,355.003,228.00-4.14%211,100