Skip to main content
logo
FIDEA Holdings Co. Ltd. (TYO:8713)
Japan flag Japan · Delayed Price · Currency is JPY
2,599.00
+56.00 (2.20%)
Oct 30, 2026, 3:30 PM JST

FIDEA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,612.002,685.002,560.002,599.002,599.002.20%136,300
Oct 29, 20262,546.002,564.002,523.002,543.002,543.000.87%364,400
Oct 28, 20262,556.002,560.002,496.002,521.002,521.00-0.24%141,200
Oct 27, 20262,463.002,527.002,446.002,527.002,527.003.48%123,000
Oct 26, 20262,373.002,463.002,373.002,442.002,442.002.99%144,400
Oct 23, 20262,357.002,371.002,265.002,371.002,371.00-0.25%195,800
Oct 22, 20262,447.002,456.002,362.002,377.002,377.00-2.30%123,900
Oct 21, 20262,353.002,433.002,353.002,433.002,433.004.47%103,000
Oct 20, 20262,456.002,456.002,317.002,329.002,329.00-5.17%83,700
Oct 19, 20262,480.002,497.002,422.002,456.002,456.00-1.64%62,400
Oct 16, 20262,435.002,511.002,435.002,497.002,497.003.22%80,200
Oct 15, 20262,435.002,463.002,380.002,419.002,419.00-2.58%164,400
Oct 14, 20262,594.002,594.002,474.002,483.002,483.00-4.57%104,200
Oct 13, 20262,604.002,669.002,586.002,602.002,602.000.12%72,700
Oct 9, 20262,640.002,662.002,566.002,599.002,599.00-1.33%106,300
Oct 8, 20262,722.002,730.002,633.002,634.002,634.00-4.32%108,000
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