Skip to main content
F.C.C. Co., Ltd. (TYO:7296)
Japan flag Japan · Delayed Price · Currency is JPY
4,230.00
+20.00 (0.48%)
Nov 11, 2026, 3:30 PM JST

F.C.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20264,210.004,245.004,185.004,230.004,230.000.48%123,300
Nov 10, 20264,160.004,215.004,145.004,210.004,210.002.18%137,100
Nov 9, 20264,065.004,135.004,035.004,120.004,120.003.13%115,300
Nov 6, 20263,965.004,080.003,940.003,995.003,995.00-4.31%351,500
Nov 5, 20264,195.004,235.004,065.004,175.004,175.006.64%318,200
Nov 4, 20263,905.003,985.003,805.003,915.003,915.00-0.76%336,600
Nov 2, 20263,985.003,995.003,930.003,945.003,945.00-0.88%124,800
Oct 30, 20263,990.004,020.003,935.003,980.003,980.00-0.75%160,100
Oct 29, 20264,095.004,100.003,980.004,010.004,010.00-1.11%216,600
Oct 28, 20264,120.004,125.004,040.004,055.004,055.00-0.86%98,400
Oct 27, 20264,100.004,110.004,065.004,090.004,090.00-0.24%79,800
Oct 26, 20264,100.004,140.004,095.004,100.004,100.00-0.97%70,400
Oct 23, 20264,160.004,185.004,085.004,140.004,140.00-0.12%144,400
Oct 22, 20264,180.004,195.004,140.004,145.004,145.00-0.72%118,800
Oct 21, 20264,230.004,230.004,130.004,175.004,175.00-0.60%125,000
Oct 20, 20264,225.004,260.004,170.004,200.004,200.00-0.59%72,300
Oct 19, 20264,265.004,270.004,205.004,225.004,225.00-1.63%86,000
Oct 16, 20264,255.004,295.004,230.004,295.004,295.002.02%107,300
Oct 15, 20264,205.004,290.004,165.004,210.004,210.00-0.36%419,900
Oct 14, 20264,220.004,280.004,195.004,225.004,225.000.84%150,500
Oct 13, 20264,180.004,215.004,140.004,190.004,190.001.33%89,500
Oct 9, 20264,095.004,140.004,075.004,135.004,135.001.22%101,500
Oct 8, 20264,145.004,150.004,080.004,085.004,085.00-0.85%101,700
Oct 7, 20264,085.004,150.004,085.004,120.004,120.000.86%108,300
Oct 6, 20264,060.004,095.004,040.004,085.004,085.000.99%61,100
Oct 5, 20264,050.004,070.004,030.004,045.004,045.000.62%76,500
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, 20264,095.004,140.004,075.004,105.004,105.00-0.48%198,600
Sep 28, 20264,265.004,280.004,220.004,220.004,125.00-0.71%204,700
Sep 25, 20264,250.004,265.004,235.004,250.004,154.320.35%99,900
Sep 24, 20264,235.004,270.004,220.004,235.004,139.660.83%111,100
Sep 18, 20264,245.004,245.004,180.004,200.004,105.45-0.24%158,100
Sep 17, 20264,195.004,215.004,170.004,210.004,115.230.72%106,500
Sep 16, 20264,175.004,200.004,160.004,180.004,085.900.60%84,400
Sep 15, 20264,140.004,170.004,115.004,155.004,061.460.36%92,900
Sep 14, 20264,095.004,145.004,070.004,140.004,046.800.85%140,600
Sep 11, 20264,000.004,115.004,000.004,105.004,012.590.98%153,800
Sep 10, 20264,050.004,090.004,005.004,065.003,973.490.49%151,600
Sep 9, 20263,995.004,065.003,975.004,045.003,953.941.89%145,700
Sep 8, 20264,130.004,130.003,970.003,970.003,880.63-4.57%134,800
Sep 7, 20264,200.004,210.004,140.004,160.004,066.35-0.36%129,900
Sep 4, 20264,215.004,240.004,145.004,175.004,081.01-1.65%171,800
Sep 3, 20264,250.004,290.004,245.004,245.004,149.44-0.12%96,300
Sep 2, 20264,290.004,330.004,205.004,250.004,154.320.47%250,600
Sep 1, 20264,180.004,230.004,180.004,230.004,134.771.20%100,400
Aug 31, 20264,180.004,215.004,165.004,180.004,085.900.12%155,000
Aug 28, 20264,125.004,190.004,100.004,175.004,081.010.97%89,200
Aug 27, 20264,150.004,160.004,120.004,135.004,041.910.36%107,400