FIDEA Holdings Co. Ltd. (TYO:8713)
Japan · Delayed Price · Currency is JPY 1,986.00
-9.00 (-0.45%)
May 8, 2026, 3:30 PM JST
FIDEA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.99% | 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 |
| Mar 13, 2026 | 1,907.00 | 1,950.00 | 1,907.00 | 1,927.00 | 1,890.07 | 0.10% | 58,800 |
| Mar 12, 2026 | 1,970.00 | 1,976.00 | 1,917.00 | 1,925.00 | 1,888.11 | -3.12% | 70,500 |
| Mar 11, 2026 | 2,020.00 | 2,035.00 | 1,987.00 | 1,987.00 | 1,948.93 | -0.55% | 46,500 |
| Mar 10, 2026 | 1,958.00 | 2,006.00 | 1,944.00 | 1,998.00 | 1,959.71 | 4.17% | 58,900 |
| Mar 9, 2026 | 1,869.00 | 1,930.00 | 1,860.00 | 1,918.00 | 1,881.25 | -4.00% | 90,300 |
| Mar 6, 2026 | 1,963.00 | 2,005.00 | 1,952.00 | 1,998.00 | 1,959.71 | -0.55% | 77,800 |
| Mar 5, 2026 | 1,969.00 | 2,020.00 | 1,954.00 | 2,009.00 | 1,970.50 | 5.85% | 113,400 |
| Mar 4, 2026 | 1,965.00 | 1,979.00 | 1,850.00 | 1,898.00 | 1,861.63 | -6.50% | 172,600 |
| Mar 3, 2026 | 2,060.00 | 2,094.00 | 2,030.00 | 2,030.00 | 1,991.10 | -2.68% | 113,000 |
| Mar 2, 2026 | 2,091.00 | 2,112.00 | 2,055.00 | 2,086.00 | 2,046.03 | -4.75% | 142,700 |
| Feb 27, 2026 | 2,149.00 | 2,197.00 | 2,149.00 | 2,190.00 | 2,148.04 | 2.67% | 70,300 |
| Feb 26, 2026 | 2,113.00 | 2,142.00 | 2,106.00 | 2,133.00 | 2,092.13 | 2.16% | 61,300 |
| Feb 25, 2026 | 2,142.00 | 2,142.00 | 2,086.00 | 2,088.00 | 2,047.99 | -3.11% | 135,400 |
| Feb 24, 2026 | 2,177.00 | 2,177.00 | 2,110.00 | 2,155.00 | 2,113.71 | -1.33% | 77,600 |
| Feb 20, 2026 | 2,184.00 | 2,192.00 | 2,168.00 | 2,184.00 | 2,142.15 | -0.41% | 49,800 |