Skip to main content
logo
F.C.C. Co., Ltd. (TYO:7296)
Japan flag Japan · Delayed Price · Currency is JPY
3,740.00
-30.00 (-0.80%)
Jul 31, 2026, 3:30 PM JST

F.C.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20263,400.003,425.003,370.003,370.003,370.00-0.59%77,400
Jun 30, 20263,470.003,485.003,390.003,390.003,390.00-2.02%109,100
Jun 29, 20263,470.003,485.003,440.003,460.003,460.00-0.43%105,100
Jun 26, 20263,420.003,495.003,420.003,475.003,475.001.61%116,200
Jun 25, 20263,450.003,455.003,410.003,420.003,420.001.18%55,900
Jun 24, 20263,380.003,480.003,380.003,380.003,380.00-0.44%128,100
Jun 23, 20263,455.003,455.003,385.003,395.003,395.00-0.73%78,500
Jun 22, 20263,415.003,440.003,390.003,420.003,420.00-87,400
Jun 19, 20263,430.003,435.003,385.003,420.003,420.001.18%100,700
Jun 18, 20263,445.003,445.003,370.003,380.003,380.00-0.44%98,000
Jun 17, 20263,385.003,435.003,355.003,395.003,395.001.04%110,600
Jun 16, 20263,385.003,390.003,330.003,360.003,360.00-0.59%52,900
Jun 15, 20263,405.003,430.003,380.003,380.003,380.00-0.29%74,600
Jun 12, 20263,465.003,465.003,385.003,390.003,390.00-0.59%94,500
Jun 11, 20263,450.003,475.003,370.003,410.003,410.00-1.16%77,400
Jun 10, 20263,500.003,500.003,415.003,450.003,450.000.29%123,500
Jun 9, 20263,450.003,485.003,415.003,440.003,440.000.73%89,900
Jun 8, 20263,410.003,450.003,375.003,415.003,415.00-1.30%96,800
Jun 5, 20263,420.003,465.003,420.003,460.003,460.001.32%84,000
Jun 4, 20263,420.003,450.003,390.003,415.003,415.00-1.30%88,200
Jun 3, 20263,425.003,485.003,415.003,460.003,460.000.87%108,900
Jun 2, 20263,405.003,445.003,360.003,430.003,430.00-0.44%92,200
Jun 1, 20263,450.003,480.003,380.003,445.003,445.00-1.01%124,600
May 29, 20263,405.003,480.003,390.003,480.003,480.002.50%265,700
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