FIDEA Holdings Co. Ltd. (TYO:8713)
Japan · Delayed Price · Currency is JPY 1,944.00
-15.00 (-0.77%)
May 29, 2026, 3:30 PM JST
FIDEA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,959.00 | 1,990.00 | 1,944.00 | 1,944.00 | 1,944.00 | -0.77% | 50,800 |
| May 28, 2026 | 1,970.00 | 1,970.00 | 1,936.00 | 1,959.00 | 1,959.00 | -1.16% | 63,700 |
| May 27, 2026 | 1,981.00 | 1,985.00 | 1,952.00 | 1,982.00 | 1,982.00 | -0.15% | 56,900 |
| May 26, 2026 | 1,971.00 | 2,000.00 | 1,940.00 | 1,985.00 | 1,985.00 | 0.15% | 49,400 |
| May 25, 2026 | 2,006.00 | 2,010.00 | 1,973.00 | 1,982.00 | 1,982.00 | -1.44% | 54,800 |
| May 22, 2026 | 2,000.00 | 2,023.00 | 1,989.00 | 2,011.00 | 2,011.00 | 0.60% | 49,000 |
| May 21, 2026 | 1,977.00 | 2,020.00 | 1,963.00 | 1,999.00 | 1,999.00 | 2.36% | 56,700 |
| May 20, 2026 | 1,962.00 | 1,982.00 | 1,930.00 | 1,953.00 | 1,953.00 | -0.36% | 47,200 |
| May 19, 2026 | 1,952.00 | 1,987.00 | 1,944.00 | 1,960.00 | 1,960.00 | 2.30% | 51,900 |
| May 18, 2026 | 1,952.00 | 1,952.00 | 1,901.00 | 1,916.00 | 1,916.00 | -1.44% | 79,100 |
| May 15, 2026 | 2,033.00 | 2,111.00 | 1,904.00 | 1,944.00 | 1,944.00 | -3.19% | 177,700 |
| May 14, 2026 | 2,004.00 | 2,011.00 | 1,984.00 | 2,008.00 | 2,008.00 | -0.35% | 58,000 |
| May 13, 2026 | 2,018.00 | 2,038.00 | 2,014.00 | 2,015.00 | 2,015.00 | 0.05% | 54,200 |
| May 12, 2026 | 2,010.00 | 2,034.00 | 1,998.00 | 2,014.00 | 2,014.00 | 0.50% | 38,900 |
| May 11, 2026 | 1,981.00 | 2,007.00 | 1,980.00 | 2,004.00 | 2,004.00 | 0.91% | 37,300 |
| May 8, 2026 | 1,972.00 | 1,991.00 | 1,935.00 | 1,986.00 | 1,986.00 | -0.45% | 76,300 |
| May 7, 2026 | 1,992.00 | 2,018.00 | 1,958.00 | 1,995.00 | 1,995.00 | 4.12% | 76,100 |
| May 1, 2026 | 1,899.00 | 1,920.00 | 1,884.00 | 1,916.00 | 1,916.00 | 0.37% | 31,800 |
| Apr 30, 2026 | 1,945.00 | 1,945.00 | 1,891.00 | 1,909.00 | 1,909.00 | -3.39% | 55,000 |
| Apr 28, 2026 | 1,875.00 | 1,976.00 | 1,875.00 | 1,976.00 | 1,976.00 | 5.39% | 85,400 |
| Apr 27, 2026 | 1,885.00 | 1,891.00 | 1,868.00 | 1,875.00 | 1,875.00 | -0.90% | 32,400 |
| Apr 24, 2026 | 1,895.00 | 1,908.00 | 1,870.00 | 1,892.00 | 1,892.00 | -0.42% | 67,600 |
| Apr 23, 2026 | 1,906.00 | 1,906.00 | 1,883.00 | 1,900.00 | 1,900.00 | -0.37% | 46,300 |
| Apr 22, 2026 | 1,948.00 | 1,953.00 | 1,906.00 | 1,907.00 | 1,907.00 | -2.80% | 53,900 |
| Apr 21, 2026 | 2,007.00 | 2,015.00 | 1,955.00 | 1,962.00 | 1,962.00 | -2.24% | 152,400 |
| Apr 20, 2026 | 2,033.00 | 2,034.00 | 2,007.00 | 2,007.00 | 2,007.00 | -0.79% | 46,400 |
| Apr 17, 2026 | 2,003.00 | 2,028.00 | 1,996.00 | 2,023.00 | 2,023.00 | 0.90% | 62,900 |
| Apr 16, 2026 | 1,979.00 | 2,009.00 | 1,976.00 | 2,005.00 | 2,005.00 | 2.14% | 57,300 |
| Apr 15, 2026 | 1,954.00 | 1,979.00 | 1,945.00 | 1,963.00 | 1,963.00 | 1.97% | 50,000 |
| Apr 14, 2026 | 1,950.00 | 1,950.00 | 1,916.00 | 1,925.00 | 1,925.00 | -0.57% | 44,600 |
| Apr 13, 2026 | 1,927.00 | 1,957.00 | 1,920.00 | 1,936.00 | 1,936.00 | -0.31% | 35,000 |
| Apr 10, 2026 | 1,970.00 | 1,992.00 | 1,936.00 | 1,942.00 | 1,942.00 | -0.46% | 42,100 |
| Apr 9, 2026 | 1,998.00 | 1,998.00 | 1,950.00 | 1,951.00 | 1,951.00 | -1.22% | 52,300 |
| Apr 8, 2026 | 1,997.00 | 2,013.00 | 1,972.00 | 1,975.00 | 1,975.00 | 1.28% | 66,400 |
| Apr 7, 2026 | 1,938.00 | 1,968.00 | 1,934.00 | 1,950.00 | 1,950.00 | 1.25% | 31,200 |
| Apr 6, 2026 | 1,922.00 | 1,936.00 | 1,922.00 | 1,926.00 | 1,926.00 | 0.89% | 23,700 |
| Apr 3, 2026 | 1,933.00 | 1,946.00 | 1,909.00 | 1,909.00 | 1,909.00 | -0.62% | 23,300 |
| Apr 2, 2026 | 1,965.00 | 1,994.00 | 1,912.00 | 1,921.00 | 1,921.00 | -1.54% | 53,000 |
| Apr 1, 2026 | 1,932.00 | 1,951.00 | 1,914.00 | 1,951.00 | 1,951.00 | 5.18% | 62,300 |
| Mar 31, 2026 | 1,850.00 | 1,903.00 | 1,850.00 | 1,855.00 | 1,855.00 | -1.28% | 51,000 |
| Mar 30, 2026 | 1,840.00 | 1,886.00 | 1,822.00 | 1,879.00 | 1,879.00 | -2.11% | 93,300 |
| Mar 27, 2026 | 1,923.00 | 1,965.00 | 1,923.00 | 1,957.00 | 1,919.50 | 1.19% | 70,800 |
| Mar 26, 2026 | 1,983.00 | 1,998.00 | 1,912.00 | 1,934.00 | 1,896.94 | -1.73% | 38,300 |
| Mar 25, 2026 | 1,944.00 | 1,972.00 | 1,944.00 | 1,968.00 | 1,930.29 | 3.36% | 62,200 |
| Mar 24, 2026 | 1,906.00 | 1,916.00 | 1,890.00 | 1,904.00 | 1,867.52 | 3.42% | 56,600 |
| Mar 23, 2026 | 1,872.00 | 1,872.00 | 1,824.00 | 1,841.00 | 1,805.72 | -3.61% | 86,200 |
| Mar 19, 2026 | 1,938.00 | 1,944.00 | 1,910.00 | 1,910.00 | 1,873.40 | -3.09% | 52,300 |
| Mar 18, 2026 | 1,942.00 | 1,972.00 | 1,942.00 | 1,971.00 | 1,933.23 | 2.55% | 39,600 |
| Mar 17, 2026 | 1,940.00 | 1,960.00 | 1,915.00 | 1,922.00 | 1,885.17 | -0.05% | 28,300 |
| Mar 16, 2026 | 1,916.00 | 1,928.00 | 1,905.00 | 1,923.00 | 1,886.15 | -0.21% | 42,300 |