F.C.C. Co., Ltd. (TYO:7296)
Japan · Delayed Price · Currency is JPY 4,145.00
-30.00 (-0.72%)
Oct 22, 2026, 3:30 PM JST
F.C.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4,180.00 | 4,195.00 | 4,140.00 | 4,145.00 | 4,145.00 | -0.72% | 118,800 |
| Oct 21, 2026 | 4,230.00 | 4,230.00 | 4,130.00 | 4,175.00 | 4,175.00 | -0.60% | 125,000 |
| Oct 20, 2026 | 4,225.00 | 4,260.00 | 4,170.00 | 4,200.00 | 4,200.00 | -0.59% | 72,300 |
| Oct 19, 2026 | 4,265.00 | 4,270.00 | 4,205.00 | 4,225.00 | 4,225.00 | -1.63% | 86,000 |
| Oct 16, 2026 | 4,255.00 | 4,295.00 | 4,230.00 | 4,295.00 | 4,295.00 | 2.02% | 107,300 |
| Oct 15, 2026 | 4,205.00 | 4,290.00 | 4,165.00 | 4,210.00 | 4,210.00 | -0.36% | 419,900 |
| Oct 14, 2026 | 4,220.00 | 4,280.00 | 4,195.00 | 4,225.00 | 4,225.00 | 0.84% | 150,500 |
| Oct 13, 2026 | 4,180.00 | 4,215.00 | 4,140.00 | 4,190.00 | 4,190.00 | 1.33% | 89,500 |
| Oct 9, 2026 | 4,095.00 | 4,140.00 | 4,075.00 | 4,135.00 | 4,135.00 | 1.22% | 101,500 |
| Oct 8, 2026 | 4,145.00 | 4,150.00 | 4,080.00 | 4,085.00 | 4,085.00 | -0.85% | 101,700 |
| Oct 7, 2026 | 4,085.00 | 4,150.00 | 4,085.00 | 4,120.00 | 4,120.00 | 0.86% | 108,300 |
| Oct 6, 2026 | 4,060.00 | 4,095.00 | 4,040.00 | 4,085.00 | 4,085.00 | 0.99% | 61,100 |
| Oct 5, 2026 | 4,050.00 | 4,070.00 | 4,030.00 | 4,045.00 | 4,045.00 | 0.62% | 76,500 |
| Oct 2, 2026 | 4,070.00 | 4,075.00 | 4,010.00 | 4,020.00 | 4,020.00 | -1.95% | 100,100 |
| Oct 1, 2026 | 4,070.00 | 4,105.00 | 4,030.00 | 4,100.00 | 4,100.00 | 0.12% | 137,800 |
| Sep 30, 2026 | 4,100.00 | 4,140.00 | 4,060.00 | 4,095.00 | 4,095.00 | -0.24% | 122,800 |
| Sep 29, 2026 | 4,095.00 | 4,140.00 | 4,075.00 | 4,105.00 | 4,105.00 | -0.61% | 198,600 |
| Sep 28, 2026 | 4,265.00 | 4,280.00 | 4,220.00 | 4,220.00 | 4,130.00 | -0.71% | 204,700 |
| Sep 25, 2026 | 4,250.00 | 4,265.00 | 4,235.00 | 4,250.00 | 4,159.36 | 0.35% | 99,900 |
| Sep 24, 2026 | 4,235.00 | 4,270.00 | 4,220.00 | 4,235.00 | 4,144.68 | 0.83% | 111,100 |
| Sep 18, 2026 | 4,245.00 | 4,245.00 | 4,180.00 | 4,200.00 | 4,110.43 | -0.24% | 158,100 |
| Sep 17, 2026 | 4,195.00 | 4,215.00 | 4,170.00 | 4,210.00 | 4,120.21 | 0.72% | 106,500 |
| Sep 16, 2026 | 4,175.00 | 4,200.00 | 4,160.00 | 4,180.00 | 4,090.85 | 0.60% | 84,400 |
| Sep 15, 2026 | 4,140.00 | 4,170.00 | 4,115.00 | 4,155.00 | 4,066.39 | 0.36% | 92,900 |
| Sep 14, 2026 | 4,095.00 | 4,145.00 | 4,070.00 | 4,140.00 | 4,051.71 | 0.85% | 140,600 |
| Sep 11, 2026 | 4,000.00 | 4,115.00 | 4,000.00 | 4,105.00 | 4,017.45 | 0.98% | 153,800 |
| Sep 10, 2026 | 4,050.00 | 4,090.00 | 4,005.00 | 4,065.00 | 3,978.31 | 0.49% | 151,600 |
| Sep 9, 2026 | 3,995.00 | 4,065.00 | 3,975.00 | 4,045.00 | 3,958.73 | 1.89% | 145,700 |
| Sep 8, 2026 | 4,130.00 | 4,130.00 | 3,970.00 | 3,970.00 | 3,885.33 | -4.57% | 134,800 |
| Sep 7, 2026 | 4,200.00 | 4,210.00 | 4,140.00 | 4,160.00 | 4,071.28 | -0.36% | 129,900 |
| Sep 4, 2026 | 4,215.00 | 4,240.00 | 4,145.00 | 4,175.00 | 4,085.96 | -1.65% | 171,800 |
| Sep 3, 2026 | 4,250.00 | 4,290.00 | 4,245.00 | 4,245.00 | 4,154.47 | -0.12% | 96,300 |
| Sep 2, 2026 | 4,290.00 | 4,330.00 | 4,205.00 | 4,250.00 | 4,159.36 | 0.47% | 250,600 |
| Sep 1, 2026 | 4,180.00 | 4,230.00 | 4,180.00 | 4,230.00 | 4,139.79 | 1.20% | 100,400 |
| Aug 31, 2026 | 4,180.00 | 4,215.00 | 4,165.00 | 4,180.00 | 4,090.85 | 0.12% | 155,000 |
| Aug 28, 2026 | 4,125.00 | 4,190.00 | 4,100.00 | 4,175.00 | 4,085.96 | 0.97% | 89,200 |
| Aug 27, 2026 | 4,150.00 | 4,160.00 | 4,120.00 | 4,135.00 | 4,046.81 | 0.36% | 107,400 |
| Aug 26, 2026 | 4,155.00 | 4,200.00 | 4,120.00 | 4,120.00 | 4,032.13 | -1.08% | 81,900 |
| Aug 25, 2026 | 4,180.00 | 4,190.00 | 4,140.00 | 4,165.00 | 4,076.17 | 0.12% | 83,900 |
| Aug 24, 2026 | 4,200.00 | 4,200.00 | 4,155.00 | 4,160.00 | 4,071.28 | -0.24% | 73,600 |
| Aug 21, 2026 | 4,170.00 | 4,195.00 | 4,130.00 | 4,170.00 | 4,081.07 | - | 81,200 |
| Aug 20, 2026 | 4,125.00 | 4,195.00 | 4,110.00 | 4,170.00 | 4,081.07 | 2.08% | 243,600 |
| Aug 19, 2026 | 4,200.00 | 4,200.00 | 4,060.00 | 4,085.00 | 3,997.88 | -2.27% | 99,000 |
| Aug 18, 2026 | 4,140.00 | 4,190.00 | 4,130.00 | 4,180.00 | 4,090.85 | -0.12% | 195,400 |
| Aug 17, 2026 | 4,160.00 | 4,200.00 | 4,155.00 | 4,185.00 | 4,095.75 | 0.84% | 152,000 |
| Aug 14, 2026 | 4,070.00 | 4,150.00 | 4,050.00 | 4,150.00 | 4,061.49 | 0.85% | 154,000 |
| Aug 13, 2026 | 4,110.00 | 4,180.00 | 4,095.00 | 4,115.00 | 4,027.24 | 0.37% | 191,200 |
| Aug 12, 2026 | 4,210.00 | 4,210.00 | 4,080.00 | 4,100.00 | 4,012.56 | -2.61% | 173,500 |
| Aug 10, 2026 | 4,195.00 | 4,250.00 | 4,170.00 | 4,210.00 | 4,120.21 | 1.32% | 130,000 |
| Aug 7, 2026 | 4,060.00 | 4,175.00 | 4,025.00 | 4,155.00 | 4,066.39 | 2.47% | 327,000 |