FCE Inc. (TYO:9564)
Japan · Delayed Price · Currency is JPY 481.00
-19.00 (-3.80%)
At close: Mar 4, 2026
FCE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 493.00 | 500.00 | 481.00 | 481.00 | 481.00 | -3.80% | 112,900 |
| Mar 3, 2026 | 504.00 | 510.00 | 496.00 | 500.00 | 500.00 | -1.96% | 87,600 |
| Mar 2, 2026 | 522.00 | 522.00 | 507.00 | 510.00 | 510.00 | -3.23% | 216,100 |
| Feb 27, 2026 | 528.00 | 530.00 | 520.00 | 527.00 | 527.00 | -2.04% | 114,900 |
| Feb 26, 2026 | 516.00 | 538.00 | 516.00 | 538.00 | 538.00 | 3.46% | 115,000 |
| Feb 25, 2026 | 530.00 | 530.00 | 513.00 | 520.00 | 520.00 | -3.70% | 156,500 |
| Feb 24, 2026 | 582.00 | 585.00 | 539.00 | 540.00 | 540.00 | -7.85% | 172,800 |
| Feb 20, 2026 | 547.00 | 596.00 | 538.00 | 586.00 | 586.00 | 5.97% | 234,700 |
| Feb 19, 2026 | 531.00 | 554.00 | 523.00 | 553.00 | 553.00 | 3.36% | 151,300 |
| Feb 18, 2026 | 524.00 | 550.00 | 510.00 | 535.00 | 535.00 | 2.88% | 219,100 |
| Feb 17, 2026 | 500.00 | 525.00 | 484.00 | 520.00 | 520.00 | 1.96% | 339,500 |
| Feb 16, 2026 | 500.00 | 517.00 | 493.00 | 510.00 | 510.00 | -5.56% | 307,500 |
| Feb 13, 2026 | 576.00 | 576.00 | 540.00 | 540.00 | 540.00 | -10.89% | 216,700 |
| Feb 12, 2026 | 645.00 | 649.00 | 598.00 | 606.00 | 606.00 | -6.19% | 229,200 |
| Feb 10, 2026 | 623.00 | 647.00 | 618.00 | 646.00 | 646.00 | 4.19% | 82,800 |
| Feb 9, 2026 | 630.00 | 637.00 | 618.00 | 620.00 | 620.00 | -1.43% | 72,400 |
| Feb 6, 2026 | 639.00 | 643.00 | 624.00 | 629.00 | 629.00 | -1.72% | 66,200 |
| Feb 5, 2026 | 644.00 | 660.00 | 637.00 | 640.00 | 640.00 | -1.23% | 53,600 |
| Feb 4, 2026 | 665.00 | 666.00 | 645.00 | 648.00 | 648.00 | -2.56% | 52,900 |
| Feb 3, 2026 | 660.00 | 665.00 | 656.00 | 665.00 | 665.00 | 1.06% | 18,500 |
| Feb 2, 2026 | 653.00 | 668.00 | 652.00 | 658.00 | 658.00 | 0.77% | 41,300 |
| Jan 30, 2026 | 657.00 | 660.00 | 652.00 | 653.00 | 653.00 | -1.06% | 40,800 |
| Jan 29, 2026 | 663.00 | 663.00 | 653.00 | 660.00 | 660.00 | -0.90% | 18,700 |
| Jan 28, 2026 | 677.00 | 677.00 | 662.00 | 666.00 | 666.00 | -0.75% | 34,000 |
| Jan 27, 2026 | 673.00 | 678.00 | 662.00 | 671.00 | 671.00 | -0.30% | 30,800 |
| Jan 26, 2026 | 682.00 | 682.00 | 670.00 | 673.00 | 673.00 | -1.46% | 37,300 |
| Jan 23, 2026 | 683.00 | 687.00 | 674.00 | 683.00 | 683.00 | 1.49% | 33,500 |
| Jan 22, 2026 | 674.00 | 674.00 | 664.00 | 673.00 | 673.00 | 0.90% | 33,200 |
| Jan 21, 2026 | 670.00 | 673.00 | 660.00 | 667.00 | 667.00 | -1.91% | 49,500 |
| Jan 20, 2026 | 692.00 | 692.00 | 677.00 | 680.00 | 680.00 | -0.29% | 42,300 |
| Jan 19, 2026 | 697.00 | 699.00 | 681.00 | 682.00 | 682.00 | -1.87% | 42,600 |
| Jan 16, 2026 | 699.00 | 699.00 | 683.00 | 695.00 | 695.00 | - | 36,000 |
| Jan 15, 2026 | 685.00 | 695.00 | 683.00 | 695.00 | 695.00 | 1.46% | 32,000 |
| Jan 14, 2026 | 698.00 | 702.00 | 684.00 | 685.00 | 685.00 | -1.58% | 43,600 |
| Jan 13, 2026 | 720.00 | 724.00 | 695.00 | 696.00 | 696.00 | -2.79% | 70,200 |
| Jan 9, 2026 | 724.00 | 732.00 | 712.00 | 716.00 | 716.00 | -0.83% | 38,200 |
| Jan 8, 2026 | 745.00 | 746.00 | 722.00 | 722.00 | 722.00 | -1.37% | 49,800 |
| Jan 7, 2026 | 723.00 | 733.00 | 716.00 | 732.00 | 732.00 | 1.81% | 53,400 |
| Jan 6, 2026 | 712.00 | 730.00 | 712.00 | 719.00 | 719.00 | 1.27% | 73,300 |
| Jan 5, 2026 | 701.00 | 713.00 | 699.00 | 710.00 | 710.00 | 1.87% | 66,200 |
| Dec 30, 2025 | 706.00 | 716.00 | 697.00 | 697.00 | 697.00 | -1.27% | 34,500 |
| Dec 29, 2025 | 671.00 | 708.00 | 671.00 | 706.00 | 706.00 | 5.69% | 72,800 |
| Dec 26, 2025 | 671.00 | 679.00 | 665.00 | 668.00 | 668.00 | -0.89% | 75,600 |
| Dec 25, 2025 | 684.00 | 684.00 | 670.00 | 674.00 | 674.00 | -0.15% | 36,300 |
| Dec 24, 2025 | 675.00 | 682.00 | 675.00 | 675.00 | 675.00 | - | 32,600 |
| Dec 23, 2025 | 660.00 | 683.00 | 660.00 | 675.00 | 675.00 | 2.27% | 30,200 |
| Dec 22, 2025 | 672.00 | 675.00 | 658.00 | 660.00 | 660.00 | -2.22% | 28,300 |
| Dec 19, 2025 | 662.00 | 676.00 | 662.00 | 675.00 | 675.00 | 1.66% | 22,400 |
| Dec 18, 2025 | 670.00 | 674.00 | 660.00 | 664.00 | 664.00 | -0.75% | 30,700 |
| Dec 17, 2025 | 677.00 | 677.00 | 663.00 | 669.00 | 669.00 | 1.36% | 46,400 |