Skip to main content
logo
F.C.C. Co., Ltd. (TYO:7296)
Japan flag Japan · Delayed Price · Currency is JPY
4,020.00
-80.00 (-1.95%)
Oct 2, 2026, 3:30 PM JST

F.C.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20264,070.004,075.004,010.004,020.004,020.00-1.95%100,100
Oct 1, 20264,070.004,105.004,030.004,100.004,100.000.12%137,800
Sep 30, 20264,100.004,140.004,060.004,095.004,095.00-0.24%122,800
Sep 29, 20264,095.004,140.004,075.004,105.004,105.00-0.61%198,600
Sep 28, 20264,265.004,280.004,220.004,220.004,130.00-0.71%204,700
Sep 25, 20264,250.004,265.004,235.004,250.004,159.360.35%99,900
Sep 24, 20264,235.004,270.004,220.004,235.004,144.680.83%111,100
Sep 18, 20264,245.004,245.004,180.004,200.004,110.43-0.24%158,100
Sep 17, 20264,195.004,215.004,170.004,210.004,120.210.72%106,500
Sep 16, 20264,175.004,200.004,160.004,180.004,090.850.60%84,400
Sep 15, 20264,140.004,170.004,115.004,155.004,066.390.36%92,900
Sep 14, 20264,095.004,145.004,070.004,140.004,051.710.85%140,600
Sep 11, 20264,000.004,115.004,000.004,105.004,017.450.98%153,800
Sep 10, 20264,050.004,090.004,005.004,065.003,978.310.49%151,600
Sep 9, 20263,995.004,065.003,975.004,045.003,958.731.89%145,700
Sep 8, 20264,130.004,130.003,970.003,970.003,885.33-4.57%134,800
Sep 7, 20264,200.004,210.004,140.004,160.004,071.28-0.36%129,900
Sep 4, 20264,215.004,240.004,145.004,175.004,085.96-1.65%171,800
Sep 3, 20264,250.004,290.004,245.004,245.004,154.47-0.12%96,300
Sep 2, 20264,290.004,330.004,205.004,250.004,159.360.47%250,600
Sep 1, 20264,180.004,230.004,180.004,230.004,139.791.20%100,400
Aug 31, 20264,180.004,215.004,165.004,180.004,090.850.12%155,000
Aug 28, 20264,125.004,190.004,100.004,175.004,085.960.97%89,200
Aug 27, 20264,150.004,160.004,120.004,135.004,046.810.36%107,400
Aug 26, 20264,155.004,200.004,120.004,120.004,032.13-1.08%81,900
Aug 25, 20264,180.004,190.004,140.004,165.004,076.170.12%83,900
Aug 24, 20264,200.004,200.004,155.004,160.004,071.28-0.24%73,600
Aug 21, 20264,170.004,195.004,130.004,170.004,081.07-81,200
Aug 20, 20264,125.004,195.004,110.004,170.004,081.072.08%243,600
Aug 19, 20264,200.004,200.004,060.004,085.003,997.88-2.27%99,000
Aug 18, 20264,140.004,190.004,130.004,180.004,090.85-0.12%195,400
Aug 17, 20264,160.004,200.004,155.004,185.004,095.750.84%152,000
Aug 14, 20264,070.004,150.004,050.004,150.004,061.490.85%154,000
Aug 13, 20264,110.004,180.004,095.004,115.004,027.240.37%191,200
Aug 12, 20264,210.004,210.004,080.004,100.004,012.56-2.61%173,500
Aug 10, 20264,195.004,250.004,170.004,210.004,120.211.32%130,000
Aug 7, 20264,060.004,175.004,025.004,155.004,066.392.47%327,000
Aug 6, 20264,050.004,120.004,015.004,055.003,968.52-0.98%171,800
Aug 5, 20263,900.004,135.003,895.004,095.004,007.677.76%302,800
Aug 4, 20263,675.003,920.003,620.003,800.003,718.962.70%306,600
Aug 3, 20263,715.003,750.003,625.003,700.003,621.09-1.07%136,800
Jul 31, 20263,795.003,795.003,725.003,740.003,660.24-0.80%91,200
Jul 30, 20263,780.003,790.003,720.003,770.003,689.60-0.66%118,200
Jul 29, 20263,720.003,810.003,700.003,795.003,714.062.85%220,300
Jul 28, 20263,680.003,695.003,655.003,690.003,611.300.14%103,300
Jul 27, 20263,590.003,685.003,575.003,685.003,606.414.10%100,700
Jul 24, 20263,550.003,550.003,525.003,540.003,464.50-1.39%65,100
Jul 23, 20263,590.003,610.003,575.003,590.003,513.44-0.28%50,000
Jul 22, 20263,595.003,625.003,570.003,600.003,523.220.70%79,800
Jul 21, 20263,520.003,605.003,520.003,575.003,498.762.58%145,800