FIDEA Holdings Co. Ltd. (TYO:8713)
Japan · Delayed Price · Currency is JPY 2,062.00
+44.00 (2.18%)
Jan 23, 2026, 3:30 PM JST
FIDEA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,020.00 | 2,070.00 | 2,020.00 | 2,061.00 | - | 2.13% | 37,000 |
| Jan 22, 2026 | 2,010.00 | 2,037.00 | 2,010.00 | 2,018.00 | 2,018.00 | 1.20% | 77,800 |
| Jan 21, 2026 | 1,990.00 | 1,997.00 | 1,963.00 | 1,994.00 | 1,994.00 | -2.16% | 109,100 |
| Jan 20, 2026 | 2,058.00 | 2,058.00 | 2,029.00 | 2,038.00 | 2,038.00 | -1.02% | 63,800 |
| Jan 19, 2026 | 2,089.00 | 2,089.00 | 2,040.00 | 2,059.00 | 2,059.00 | -1.06% | 66,300 |
| Jan 16, 2026 | 2,069.00 | 2,086.00 | 2,059.00 | 2,081.00 | 2,081.00 | 0.43% | 56,600 |
| Jan 15, 2026 | 2,052.00 | 2,092.00 | 2,052.00 | 2,072.00 | 2,072.00 | 1.22% | 136,900 |
| Jan 14, 2026 | 2,049.00 | 2,067.00 | 2,029.00 | 2,047.00 | 2,047.00 | 0.15% | 80,600 |
| Jan 13, 2026 | 2,068.00 | 2,068.00 | 2,025.00 | 2,044.00 | 2,044.00 | 1.04% | 96,000 |
| Jan 9, 2026 | 2,000.00 | 2,025.00 | 1,996.00 | 2,023.00 | 2,023.00 | 2.07% | 93,100 |
| Jan 8, 2026 | 1,965.00 | 2,006.00 | 1,963.00 | 1,982.00 | 1,982.00 | 0.97% | 74,900 |
| Jan 7, 2026 | 1,952.00 | 1,983.00 | 1,946.00 | 1,963.00 | 1,963.00 | - | 63,800 |
| Jan 6, 2026 | 1,930.00 | 1,966.00 | 1,927.00 | 1,963.00 | 1,963.00 | 3.10% | 75,300 |
| Jan 5, 2026 | 1,904.00 | 1,926.00 | 1,901.00 | 1,904.00 | 1,904.00 | 0.11% | 67,500 |
| Dec 30, 2025 | 1,888.00 | 1,919.00 | 1,880.00 | 1,902.00 | 1,902.00 | 0.74% | 70,500 |
| Dec 29, 2025 | 1,871.00 | 1,889.00 | 1,863.00 | 1,888.00 | 1,888.00 | 0.91% | 49,100 |
| Dec 26, 2025 | 1,879.00 | 1,885.00 | 1,859.00 | 1,871.00 | 1,871.00 | 0.05% | 77,700 |
| Dec 25, 2025 | 1,884.00 | 1,884.00 | 1,866.00 | 1,870.00 | 1,870.00 | -0.21% | 51,700 |
| Dec 24, 2025 | 1,873.00 | 1,893.00 | 1,871.00 | 1,874.00 | 1,874.00 | -0.16% | 54,300 |
| Dec 23, 2025 | 1,840.00 | 1,882.00 | 1,838.00 | 1,877.00 | 1,877.00 | 2.12% | 62,500 |
| Dec 22, 2025 | 1,850.00 | 1,855.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.11% | 58,900 |
| Dec 19, 2025 | 1,791.00 | 1,836.00 | 1,791.00 | 1,836.00 | 1,836.00 | 2.23% | 68,500 |
| Dec 18, 2025 | 1,792.00 | 1,800.00 | 1,774.00 | 1,796.00 | 1,796.00 | 0.50% | 45,400 |
| Dec 17, 2025 | 1,793.00 | 1,800.00 | 1,770.00 | 1,787.00 | 1,787.00 | -0.33% | 43,200 |
| Dec 16, 2025 | 1,835.00 | 1,837.00 | 1,793.00 | 1,793.00 | 1,793.00 | -1.97% | 70,500 |
| Dec 15, 2025 | 1,791.00 | 1,835.00 | 1,791.00 | 1,829.00 | 1,829.00 | 2.12% | 52,700 |
| Dec 12, 2025 | 1,770.00 | 1,802.00 | 1,769.00 | 1,791.00 | 1,791.00 | 1.99% | 74,200 |
| Dec 11, 2025 | 1,795.00 | 1,795.00 | 1,756.00 | 1,756.00 | 1,756.00 | -0.79% | 51,800 |
| Dec 10, 2025 | 1,764.00 | 1,778.00 | 1,755.00 | 1,770.00 | 1,770.00 | 0.51% | 34,700 |
| Dec 9, 2025 | 1,762.00 | 1,779.00 | 1,758.00 | 1,761.00 | 1,761.00 | -0.06% | 56,400 |
| Dec 8, 2025 | 1,773.00 | 1,787.00 | 1,751.00 | 1,762.00 | 1,762.00 | -0.56% | 51,900 |
| Dec 5, 2025 | 1,777.00 | 1,790.00 | 1,762.00 | 1,772.00 | 1,772.00 | -1.01% | 50,800 |
| Dec 4, 2025 | 1,754.00 | 1,798.00 | 1,750.00 | 1,790.00 | 1,790.00 | 2.05% | 54,700 |
| Dec 3, 2025 | 1,768.00 | 1,773.00 | 1,749.00 | 1,754.00 | 1,754.00 | -1.57% | 54,100 |
| Dec 2, 2025 | 1,790.00 | 1,806.00 | 1,772.00 | 1,782.00 | 1,782.00 | -0.11% | 67,700 |
| Dec 1, 2025 | 1,783.00 | 1,819.00 | 1,777.00 | 1,784.00 | 1,784.00 | 2.00% | 143,900 |
| Nov 28, 2025 | 1,743.00 | 1,755.00 | 1,739.00 | 1,749.00 | 1,749.00 | 0.34% | 39,200 |
| Nov 27, 2025 | 1,735.00 | 1,769.00 | 1,735.00 | 1,743.00 | 1,743.00 | -0.46% | 57,900 |
| Nov 26, 2025 | 1,750.00 | 1,764.00 | 1,744.00 | 1,751.00 | 1,751.00 | 1.21% | 55,300 |
| Nov 25, 2025 | 1,710.00 | 1,741.00 | 1,710.00 | 1,730.00 | 1,730.00 | 1.47% | 63,400 |
| Nov 21, 2025 | 1,656.00 | 1,705.00 | 1,651.00 | 1,705.00 | 1,705.00 | 2.83% | 82,100 |
| Nov 20, 2025 | 1,655.00 | 1,668.00 | 1,641.00 | 1,658.00 | 1,658.00 | 1.41% | 38,600 |
| Nov 19, 2025 | 1,646.00 | 1,653.00 | 1,634.00 | 1,635.00 | 1,635.00 | -0.18% | 48,600 |
| Nov 18, 2025 | 1,675.00 | 1,675.00 | 1,638.00 | 1,638.00 | 1,638.00 | -2.27% | 64,700 |
| Nov 17, 2025 | 1,675.00 | 1,702.00 | 1,674.00 | 1,676.00 | 1,676.00 | 0.48% | 85,200 |
| Nov 14, 2025 | 1,687.00 | 1,697.00 | 1,652.00 | 1,668.00 | 1,668.00 | -1.88% | 127,800 |
| Nov 13, 2025 | 1,687.00 | 1,703.00 | 1,687.00 | 1,700.00 | 1,700.00 | 0.77% | 53,900 |
| Nov 12, 2025 | 1,670.00 | 1,688.00 | 1,670.00 | 1,687.00 | 1,687.00 | 1.44% | 67,800 |
| Nov 11, 2025 | 1,670.00 | 1,673.00 | 1,656.00 | 1,663.00 | 1,663.00 | -0.24% | 39,000 |
| Nov 10, 2025 | 1,670.00 | 1,683.00 | 1,665.00 | 1,667.00 | 1,667.00 | 0.42% | 32,100 |