Skip to main content
logo
FIDEA Holdings Co. Ltd. (TYO:8713)
Japan flag Japan · Delayed Price · Currency is JPY
2,753.00
-95.00 (-3.34%)
Oct 7, 2026, 3:30 PM JST

FIDEA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,798.002,828.002,732.002,753.002,753.00-3.34%111,400
Oct 6, 20262,793.002,852.002,780.002,848.002,848.001.97%67,300
Oct 5, 20262,863.002,868.002,766.002,793.002,793.00-1.97%70,700
Oct 2, 20262,835.002,907.002,828.002,849.002,849.000.49%74,300
Oct 1, 20262,851.002,866.002,762.002,835.002,835.00-2.04%114,200
Sep 30, 20262,820.002,924.002,801.002,894.002,894.002.23%113,100
Sep 29, 20262,846.002,872.002,795.002,831.002,831.00-1.10%81,700
Sep 28, 20262,872.002,914.002,848.002,900.002,862.501.01%81,700
Sep 25, 20262,766.002,878.002,766.002,871.002,833.884.36%100,200
Sep 24, 20262,808.002,808.002,714.002,751.002,715.43-2.24%100,200
Sep 18, 20262,827.002,832.002,765.002,814.002,777.61-0.07%78,700
Sep 17, 20262,856.002,933.002,791.002,816.002,779.59-1.09%82,700
Sep 16, 20262,811.002,879.002,800.002,847.002,810.192.01%86,600
Sep 15, 20262,776.002,804.002,752.002,791.002,754.910.54%54,500
Sep 14, 20262,711.002,840.002,710.002,776.002,740.100.76%53,400
Sep 11, 20262,737.002,796.002,643.002,755.002,719.380.62%113,400
Sep 10, 20262,655.002,748.002,655.002,738.002,702.592.55%44,600
Sep 9, 20262,724.002,730.002,670.002,670.002,635.47-2.02%58,100
Sep 8, 20262,785.002,807.002,725.002,725.002,689.76-3.47%68,900
Sep 7, 20262,800.002,852.002,793.002,823.002,786.500.21%58,300
Sep 4, 20262,800.002,820.002,746.002,817.002,780.570.21%75,600
Sep 3, 20262,799.002,864.002,781.002,811.002,774.650.72%87,200
Sep 2, 20262,826.002,864.002,790.002,791.002,754.91-2.41%82,000
Sep 1, 20262,850.002,884.002,820.002,860.002,823.02-0.69%64,500
Aug 31, 20262,880.002,910.002,831.002,880.002,842.760.07%61,900
Aug 28, 20262,830.002,916.002,810.002,878.002,840.781.48%93,900
Aug 27, 20262,777.002,869.002,750.002,836.002,799.333.65%102,100
Aug 26, 20262,721.002,775.002,721.002,736.002,700.621.18%74,100
Aug 25, 20262,708.002,752.002,673.002,704.002,669.03-0.15%52,200
Aug 24, 20262,771.002,779.002,661.002,708.002,672.98-1.24%81,500
Aug 21, 20262,645.002,792.002,636.002,742.002,706.542.47%129,200
Aug 20, 20262,648.002,690.002,600.002,676.002,641.400.60%79,600
Aug 19, 20262,770.002,785.002,645.002,660.002,625.60-3.97%145,700
Aug 18, 20262,735.002,800.002,715.002,770.002,734.182.40%200,000
Aug 17, 20262,630.002,727.002,625.002,705.002,670.022.85%151,300
Aug 14, 20262,616.002,678.002,598.002,630.002,595.990.08%162,200
Aug 13, 20262,500.002,659.002,494.002,628.002,594.026.10%125,600
Aug 12, 20262,466.002,499.002,423.002,477.002,444.972.06%117,400
Aug 10, 20262,430.002,464.002,377.002,427.002,395.62-1.10%124,300
Aug 7, 20262,245.002,483.002,200.002,454.002,422.279.55%267,700
Aug 6, 20262,170.002,244.002,170.002,240.002,211.033.23%123,300
Aug 5, 20262,145.002,185.002,140.002,170.002,141.941.17%79,000
Aug 4, 20262,173.002,178.002,143.002,145.002,117.26-1.47%64,700
Aug 3, 20262,160.002,209.002,118.002,177.002,148.850.79%103,800
Jul 31, 20262,152.002,196.002,120.002,160.002,132.070.65%58,600
Jul 30, 20262,110.002,146.002,096.002,146.002,118.25-0.09%103,600
Jul 29, 20262,162.002,162.002,100.002,148.002,120.22-0.65%77,300
Jul 28, 20262,170.002,189.002,126.002,162.002,134.04-0.69%64,700
Jul 27, 20262,135.002,185.002,128.002,177.002,148.852.11%81,300
Jul 24, 20262,090.002,142.002,075.002,132.002,104.431.04%61,600