FIDEA Holdings Co. Ltd. (TYO:8713)
Japan · Delayed Price · Currency is JPY 2,220.00
+50.00 (2.30%)
Aug 6, 2026, 11:30 AM JST
FIDEA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,145.00 | 2,185.00 | 2,140.00 | 2,170.00 | 2,170.00 | 1.17% | 79,000 |
| Aug 4, 2026 | 2,173.00 | 2,178.00 | 2,143.00 | 2,145.00 | 2,145.00 | -1.47% | 64,700 |
| Aug 3, 2026 | 2,160.00 | 2,209.00 | 2,118.00 | 2,177.00 | 2,177.00 | 0.79% | 103,800 |
| Jul 31, 2026 | 2,152.00 | 2,196.00 | 2,120.00 | 2,160.00 | 2,160.00 | 0.65% | 58,600 |
| Jul 30, 2026 | 2,110.00 | 2,146.00 | 2,096.00 | 2,146.00 | 2,146.00 | -0.09% | 103,600 |
| Jul 29, 2026 | 2,162.00 | 2,162.00 | 2,100.00 | 2,148.00 | 2,148.00 | -0.65% | 77,300 |
| Jul 28, 2026 | 2,170.00 | 2,189.00 | 2,126.00 | 2,162.00 | 2,162.00 | -0.69% | 64,700 |
| Jul 27, 2026 | 2,135.00 | 2,185.00 | 2,128.00 | 2,177.00 | 2,177.00 | 2.11% | 81,300 |
| Jul 24, 2026 | 2,090.00 | 2,142.00 | 2,075.00 | 2,132.00 | 2,132.00 | 1.04% | 61,600 |
| Jul 23, 2026 | 2,095.00 | 2,135.00 | 2,095.00 | 2,110.00 | 2,110.00 | 0.72% | 40,400 |
| Jul 22, 2026 | 2,079.00 | 2,118.00 | 2,065.00 | 2,095.00 | 2,095.00 | 0.87% | 50,300 |
| Jul 21, 2026 | 2,030.00 | 2,087.00 | 2,024.00 | 2,077.00 | 2,077.00 | 3.33% | 67,000 |
| Jul 17, 2026 | 2,127.00 | 2,133.00 | 1,994.00 | 2,010.00 | 2,010.00 | -5.50% | 69,100 |
| Jul 16, 2026 | 2,137.00 | 2,151.00 | 2,116.00 | 2,127.00 | 2,127.00 | -0.42% | 48,800 |
| Jul 15, 2026 | 2,116.00 | 2,156.00 | 2,116.00 | 2,136.00 | 2,136.00 | 1.28% | 63,000 |
| Jul 14, 2026 | 2,099.00 | 2,128.00 | 2,074.00 | 2,109.00 | 2,109.00 | 1.44% | 52,000 |
| Jul 13, 2026 | 2,035.00 | 2,100.00 | 2,035.00 | 2,079.00 | 2,079.00 | 2.21% | 86,600 |
| Jul 10, 2026 | 2,062.00 | 2,074.00 | 2,022.00 | 2,034.00 | 2,034.00 | -0.20% | 49,500 |
| Jul 9, 2026 | 2,052.00 | 2,052.00 | 2,019.00 | 2,038.00 | 2,038.00 | -1.12% | 40,100 |
| Jul 8, 2026 | 2,048.00 | 2,069.00 | 2,021.00 | 2,061.00 | 2,061.00 | 1.28% | 49,300 |
| Jul 7, 2026 | 2,045.00 | 2,088.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0.54% | 72,400 |
| Jul 6, 2026 | 2,020.00 | 2,027.00 | 2,007.00 | 2,024.00 | 2,024.00 | 0.95% | 30,600 |
| Jul 3, 2026 | 2,007.00 | 2,016.00 | 1,982.00 | 2,005.00 | 2,005.00 | 0.35% | 56,700 |
| Jul 2, 2026 | 1,987.00 | 2,018.00 | 1,978.00 | 1,998.00 | 1,998.00 | 1.58% | 55,200 |
| Jul 1, 2026 | 1,950.00 | 1,980.00 | 1,929.00 | 1,967.00 | 1,967.00 | 0.87% | 45,000 |
| Jun 30, 2026 | 1,950.00 | 1,966.00 | 1,935.00 | 1,950.00 | 1,950.00 | 0.21% | 45,200 |
| Jun 29, 2026 | 1,925.00 | 1,947.00 | 1,918.00 | 1,946.00 | 1,946.00 | 1.88% | 45,000 |
| Jun 26, 2026 | 1,916.00 | 1,929.00 | 1,899.00 | 1,910.00 | 1,910.00 | -0.31% | 46,800 |
| Jun 25, 2026 | 1,924.00 | 1,926.00 | 1,895.00 | 1,916.00 | 1,916.00 | 0.47% | 61,400 |
| Jun 24, 2026 | 1,936.00 | 1,959.00 | 1,904.00 | 1,907.00 | 1,907.00 | -1.45% | 55,000 |
| Jun 23, 2026 | 1,945.00 | 1,964.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.67% | 52,300 |
| Jun 22, 2026 | 1,952.00 | 1,964.00 | 1,939.00 | 1,948.00 | 1,948.00 | -0.26% | 74,600 |
| Jun 19, 2026 | 2,000.00 | 2,023.00 | 1,953.00 | 1,953.00 | 1,953.00 | -3.46% | 102,200 |
| Jun 18, 2026 | 2,016.00 | 2,037.00 | 2,001.00 | 2,023.00 | 2,023.00 | 1.15% | 44,100 |
| Jun 17, 2026 | 2,038.00 | 2,058.00 | 1,998.00 | 2,000.00 | 2,000.00 | -0.40% | 50,300 |
| Jun 16, 2026 | 2,016.00 | 2,023.00 | 1,980.00 | 2,008.00 | 2,008.00 | -0.59% | 41,000 |
| Jun 15, 2026 | 2,065.00 | 2,073.00 | 2,010.00 | 2,020.00 | 2,020.00 | -0.88% | 60,000 |
| Jun 12, 2026 | 2,037.00 | 2,055.00 | 2,021.00 | 2,038.00 | 2,038.00 | 1.19% | 85,000 |
| Jun 11, 2026 | 2,016.00 | 2,020.00 | 1,978.00 | 2,014.00 | 2,014.00 | -0.05% | 50,500 |
| Jun 10, 2026 | 1,994.00 | 2,046.00 | 1,985.00 | 2,015.00 | 2,015.00 | 1.15% | 55,300 |
| Jun 9, 2026 | 1,957.00 | 2,002.00 | 1,957.00 | 1,992.00 | 1,992.00 | 1.89% | 49,700 |
| Jun 8, 2026 | 1,940.00 | 1,958.00 | 1,928.00 | 1,955.00 | 1,955.00 | -0.05% | 41,400 |
| Jun 5, 2026 | 1,961.00 | 1,982.00 | 1,950.00 | 1,956.00 | 1,956.00 | 0.77% | 40,900 |
| Jun 4, 2026 | 1,935.00 | 1,962.00 | 1,905.00 | 1,941.00 | 1,941.00 | 0.52% | 52,000 |
| Jun 3, 2026 | 1,932.00 | 1,943.00 | 1,910.00 | 1,931.00 | 1,931.00 | - | 47,000 |
| Jun 2, 2026 | 1,908.00 | 1,935.00 | 1,883.00 | 1,931.00 | 1,931.00 | 1.10% | 75,200 |
| Jun 1, 2026 | 1,944.00 | 1,948.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.75% | 80,800 |
| 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 |