Skip to main content
logo
F.C.C. Co., Ltd. (TYO:7296)
Japan flag Japan · Delayed Price · Currency is JPY
4,105.00
+40.00 (0.98%)
Sep 11, 2026, 3:30 PM JST

F.C.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20264,000.004,115.004,000.004,105.004,105.000.98%153,800
Sep 10, 20264,050.004,090.004,005.004,065.004,065.000.49%151,600
Sep 9, 20263,995.004,065.003,975.004,045.004,045.001.89%145,700
Sep 8, 20264,130.004,130.003,970.003,970.003,970.00-4.57%134,800
Sep 7, 20264,200.004,210.004,140.004,160.004,160.00-0.36%129,900
Sep 4, 20264,215.004,240.004,145.004,175.004,175.00-1.65%171,800
Sep 3, 20264,250.004,290.004,245.004,245.004,245.00-0.12%96,300
Sep 2, 20264,290.004,330.004,205.004,250.004,250.000.47%250,600
Sep 1, 20264,180.004,230.004,180.004,230.004,230.001.20%100,400
Aug 31, 20264,180.004,215.004,165.004,180.004,180.000.12%155,000
Aug 28, 20264,125.004,190.004,100.004,175.004,175.000.97%89,200
Aug 27, 20264,150.004,160.004,120.004,135.004,135.000.36%107,400
Aug 26, 20264,155.004,200.004,120.004,120.004,120.00-1.08%81,900
Aug 25, 20264,180.004,190.004,140.004,165.004,165.000.12%83,900
Aug 24, 20264,200.004,200.004,155.004,160.004,160.00-0.24%73,600
Aug 21, 20264,170.004,195.004,130.004,170.004,170.00-81,200
Aug 20, 20264,125.004,195.004,110.004,170.004,170.002.08%243,600
Aug 19, 20264,200.004,200.004,060.004,085.004,085.00-2.27%99,000
Aug 18, 20264,140.004,190.004,130.004,180.004,180.00-0.12%195,400
Aug 17, 20264,160.004,200.004,155.004,185.004,185.000.84%152,000
Aug 14, 20264,070.004,150.004,050.004,150.004,150.000.85%154,000
Aug 13, 20264,110.004,180.004,095.004,115.004,115.000.37%191,200
Aug 12, 20264,210.004,210.004,080.004,100.004,100.00-2.61%173,500
Aug 10, 20264,195.004,250.004,170.004,210.004,210.001.32%130,000
Aug 7, 20264,060.004,175.004,025.004,155.004,155.002.47%327,000
Aug 6, 20264,050.004,120.004,015.004,055.004,055.00-0.98%171,800
Aug 5, 20263,900.004,135.003,895.004,095.004,095.007.76%302,800
Aug 4, 20263,675.003,920.003,620.003,800.003,800.002.70%306,600
Aug 3, 20263,715.003,750.003,625.003,700.003,700.00-1.07%136,800
Jul 31, 20263,795.003,795.003,725.003,740.003,740.00-0.80%91,200
Jul 30, 20263,780.003,790.003,720.003,770.003,770.00-0.66%118,200
Jul 29, 20263,720.003,810.003,700.003,795.003,795.002.85%220,300
Jul 28, 20263,680.003,695.003,655.003,690.003,690.000.14%103,300
Jul 27, 20263,590.003,685.003,575.003,685.003,685.004.10%100,700
Jul 24, 20263,550.003,550.003,525.003,540.003,540.00-1.39%65,100
Jul 23, 20263,590.003,610.003,575.003,590.003,590.00-0.28%50,000
Jul 22, 20263,595.003,625.003,570.003,600.003,600.000.70%79,800
Jul 21, 20263,520.003,605.003,520.003,575.003,575.002.58%145,800
Jul 17, 20263,490.003,525.003,460.003,485.003,485.00-0.14%89,000
Jul 16, 20263,495.003,535.003,485.003,490.003,490.00-62,600
Jul 15, 20263,470.003,505.003,470.003,490.003,490.000.72%72,800
Jul 14, 20263,480.003,500.003,465.003,465.003,465.000.14%81,000
Jul 13, 20263,535.003,545.003,460.003,460.003,460.00-1.14%83,100
Jul 10, 20263,535.003,535.003,490.003,500.003,500.000.43%108,700
Jul 9, 20263,480.003,500.003,465.003,485.003,485.00-0.43%101,300
Jul 8, 20263,525.003,525.003,475.003,500.003,500.00-0.71%75,600
Jul 7, 20263,525.003,570.003,515.003,525.003,525.00-59,900
Jul 6, 20263,485.003,545.003,485.003,525.003,525.001.73%52,600
Jul 3, 20263,485.003,515.003,460.003,465.003,465.000.43%62,200
Jul 2, 20263,415.003,475.003,390.003,450.003,450.002.37%90,800