FCE Inc. (TYO:9564)
Japan · Delayed Price · Currency is JPY 762.00
-31.00 (-3.91%)
Sep 10, 2025, 3:30 PM JST
FCE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 798.00 | 798.00 | 765.00 | 766.00 | - | -3.40% | 70,300 |
| Sep 9, 2025 | 844.00 | 844.00 | 785.00 | 793.00 | 793.00 | -4.92% | 232,100 |
| Sep 8, 2025 | 805.00 | 840.00 | 790.00 | 834.00 | 834.00 | 7.61% | 311,300 |
| Sep 5, 2025 | 735.00 | 816.00 | 729.00 | 775.00 | 775.00 | 7.64% | 489,800 |
| Sep 4, 2025 | 766.00 | 782.00 | 700.00 | 720.00 | 720.00 | -6.49% | 577,700 |
| Sep 3, 2025 | 806.00 | 810.00 | 765.00 | 770.00 | 770.00 | -5.52% | 259,100 |
| Sep 2, 2025 | 819.00 | 825.00 | 781.00 | 815.00 | 815.00 | 0.12% | 192,000 |
| Sep 1, 2025 | 841.00 | 841.00 | 801.00 | 814.00 | 814.00 | -3.90% | 280,400 |
| Aug 29, 2025 | 848.00 | 860.00 | 844.00 | 847.00 | 847.00 | -0.35% | 83,500 |
| Aug 28, 2025 | 888.00 | 888.00 | 837.00 | 850.00 | 850.00 | -3.63% | 263,600 |
| Aug 27, 2025 | 881.00 | 889.00 | 872.00 | 882.00 | 882.00 | 0.11% | 72,800 |
| Aug 26, 2025 | 902.00 | 919.00 | 872.00 | 881.00 | 881.00 | -2.22% | 187,400 |
| Aug 25, 2025 | 908.00 | 919.00 | 900.00 | 901.00 | 901.00 | 0.33% | 145,000 |
| Aug 22, 2025 | 924.00 | 924.00 | 895.00 | 898.00 | 898.00 | -2.81% | 187,900 |
| Aug 21, 2025 | 923.00 | 928.00 | 905.00 | 924.00 | 924.00 | 0.65% | 138,400 |
| Aug 20, 2025 | 930.00 | 936.00 | 896.00 | 918.00 | 918.00 | -2.34% | 244,900 |
| Aug 19, 2025 | 950.00 | 957.00 | 933.00 | 940.00 | 940.00 | 0.32% | 233,300 |
| Aug 18, 2025 | 934.00 | 943.00 | 919.00 | 937.00 | 937.00 | 1.74% | 208,500 |
| Aug 15, 2025 | 900.00 | 927.00 | 891.00 | 921.00 | 921.00 | 1.88% | 222,500 |
| Aug 14, 2025 | 891.00 | 914.00 | 878.00 | 904.00 | 904.00 | 0.56% | 235,500 |
| Aug 13, 2025 | 900.00 | 928.00 | 876.00 | 899.00 | 899.00 | 1.12% | 345,500 |
| Aug 12, 2025 | 874.00 | 936.00 | 832.00 | 889.00 | 889.00 | 2.89% | 723,600 |
| Aug 8, 2025 | 875.00 | 877.00 | 854.00 | 864.00 | 864.00 | -0.80% | 144,100 |
| Aug 7, 2025 | 854.00 | 872.00 | 852.00 | 871.00 | 871.00 | 1.99% | 100,300 |
| Aug 6, 2025 | 859.00 | 859.00 | 843.00 | 854.00 | 854.00 | -0.23% | 101,200 |
| Aug 5, 2025 | 863.00 | 867.00 | 851.00 | 856.00 | 856.00 | 0.94% | 104,400 |
| Aug 4, 2025 | 860.00 | 869.00 | 838.00 | 848.00 | 848.00 | -3.09% | 257,900 |
| Aug 1, 2025 | 865.00 | 875.00 | 852.00 | 875.00 | 875.00 | 1.39% | 121,000 |
| Jul 31, 2025 | 846.00 | 863.00 | 832.00 | 863.00 | 863.00 | 2.62% | 108,400 |
| Jul 30, 2025 | 819.00 | 844.00 | 815.00 | 841.00 | 841.00 | 2.69% | 129,900 |
| Jul 29, 2025 | 825.00 | 828.00 | 815.00 | 819.00 | 819.00 | -0.85% | 74,600 |
| Jul 28, 2025 | 825.00 | 830.00 | 809.00 | 826.00 | 826.00 | 0.85% | 119,100 |
| Jul 25, 2025 | 815.00 | 825.00 | 800.00 | 819.00 | 819.00 | 6.36% | 256,800 |
| Jul 24, 2025 | 764.00 | 772.00 | 754.00 | 770.00 | 770.00 | - | 105,400 |
| Jul 23, 2025 | 780.00 | 788.00 | 765.00 | 770.00 | 770.00 | -1.28% | 135,000 |
| Jul 22, 2025 | 799.00 | 806.00 | 779.00 | 780.00 | 780.00 | -0.89% | 99,500 |
| Jul 18, 2025 | 783.00 | 794.00 | 772.00 | 787.00 | 787.00 | -0.13% | 103,000 |
| Jul 17, 2025 | 834.00 | 835.00 | 788.00 | 788.00 | 788.00 | -2.11% | 239,300 |
| Jul 16, 2025 | 792.00 | 812.00 | 780.00 | 805.00 | 805.00 | 3.60% | 173,000 |
| Jul 15, 2025 | 795.00 | 798.00 | 751.00 | 777.00 | 777.00 | 1.44% | 165,200 |
| Jul 14, 2025 | 769.00 | 775.00 | 750.00 | 766.00 | 766.00 | 1.59% | 162,500 |
| Jul 11, 2025 | 734.00 | 760.00 | 732.00 | 754.00 | 754.00 | 2.31% | 113,900 |
| Jul 10, 2025 | 736.00 | 744.00 | 731.00 | 737.00 | 737.00 | 0.27% | 57,800 |
| Jul 9, 2025 | 740.00 | 741.00 | 732.00 | 735.00 | 735.00 | 0.55% | 89,400 |
| Jul 8, 2025 | 715.00 | 733.00 | 714.00 | 731.00 | 731.00 | 2.52% | 76,800 |
| Jul 7, 2025 | 707.00 | 724.00 | 704.00 | 713.00 | 713.00 | 2.30% | 74,600 |
| Jul 4, 2025 | 691.00 | 708.00 | 691.00 | 697.00 | 697.00 | 0.87% | 71,300 |
| Jul 3, 2025 | 707.00 | 712.00 | 687.00 | 691.00 | 691.00 | -2.40% | 162,100 |
| Jul 2, 2025 | 715.00 | 721.00 | 705.00 | 708.00 | 708.00 | -1.67% | 110,500 |
| Jul 1, 2025 | 764.00 | 765.00 | 720.00 | 720.00 | 720.00 | -4.00% | 168,800 |