FCE Inc. (TYO:9564)
Japan · Delayed Price · Currency is JPY 485.00
+20.00 (4.30%)
May 1, 2026, 3:30 PM JST
FCE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 465.00 | 485.00 | 459.00 | 485.00 | 485.00 | 4.30% | 134,400 |
| Apr 30, 2026 | 480.00 | 481.00 | 464.00 | 465.00 | 465.00 | -3.33% | 92,300 |
| Apr 28, 2026 | 480.00 | 489.00 | 480.00 | 481.00 | 481.00 | -0.21% | 21,900 |
| Apr 27, 2026 | 483.00 | 489.00 | 481.00 | 482.00 | 482.00 | - | 27,100 |
| Apr 24, 2026 | 484.00 | 488.00 | 482.00 | 482.00 | 482.00 | -1.03% | 17,600 |
| Apr 23, 2026 | 492.00 | 492.00 | 482.00 | 487.00 | 487.00 | -0.61% | 18,900 |
| Apr 22, 2026 | 489.00 | 495.00 | 488.00 | 490.00 | 490.00 | -0.20% | 25,000 |
| Apr 21, 2026 | 488.00 | 494.00 | 481.00 | 491.00 | 491.00 | -0.61% | 67,300 |
| Apr 20, 2026 | 481.00 | 495.00 | 479.00 | 494.00 | 494.00 | 2.49% | 54,100 |
| Apr 17, 2026 | 487.00 | 487.00 | 479.00 | 482.00 | 482.00 | -2.43% | 148,000 |
| Apr 16, 2026 | 493.00 | 501.00 | 492.00 | 494.00 | 494.00 | -0.40% | 72,100 |
| Apr 15, 2026 | 502.00 | 511.00 | 495.00 | 496.00 | 496.00 | -1.39% | 39,800 |
| Apr 14, 2026 | 499.00 | 504.00 | 494.00 | 503.00 | 503.00 | 1.21% | 75,600 |
| Apr 13, 2026 | 501.00 | 502.00 | 485.00 | 497.00 | 497.00 | -4.61% | 116,600 |
| Apr 10, 2026 | 521.00 | 526.00 | 519.00 | 521.00 | 521.00 | 0.19% | 27,100 |
| Apr 9, 2026 | 533.00 | 533.00 | 519.00 | 520.00 | 520.00 | -2.07% | 20,200 |
| Apr 8, 2026 | 529.00 | 531.00 | 525.00 | 531.00 | 531.00 | 2.12% | 23,300 |
| Apr 7, 2026 | 519.00 | 528.00 | 513.00 | 520.00 | 520.00 | 1.36% | 32,600 |
| Apr 6, 2026 | 500.00 | 515.00 | 499.00 | 513.00 | 513.00 | 2.60% | 35,600 |
| Apr 3, 2026 | 493.00 | 502.00 | 490.00 | 500.00 | 500.00 | 1.21% | 51,100 |
| Apr 2, 2026 | 498.00 | 508.00 | 491.00 | 494.00 | 494.00 | -0.80% | 40,500 |
| Apr 1, 2026 | 502.00 | 506.00 | 486.00 | 498.00 | 498.00 | -1.78% | 107,800 |
| Mar 31, 2026 | 500.00 | 514.00 | 498.00 | 507.00 | 507.00 | 1.60% | 34,800 |
| Mar 30, 2026 | 489.00 | 500.00 | 481.00 | 499.00 | 499.00 | 0.60% | 41,000 |
| Mar 27, 2026 | 486.00 | 499.00 | 486.00 | 496.00 | 496.00 | 1.64% | 24,600 |
| Mar 26, 2026 | 495.00 | 495.00 | 482.00 | 488.00 | 488.00 | -1.81% | 82,100 |
| Mar 25, 2026 | 492.00 | 503.00 | 489.00 | 497.00 | 497.00 | 2.26% | 48,200 |
| Mar 24, 2026 | 481.00 | 490.00 | 469.00 | 486.00 | 486.00 | 2.53% | 144,300 |
| Mar 23, 2026 | 498.00 | 498.00 | 474.00 | 474.00 | 474.00 | -5.01% | 142,200 |
| Mar 19, 2026 | 512.00 | 515.00 | 498.00 | 499.00 | 499.00 | -4.41% | 89,000 |
| Mar 18, 2026 | 520.00 | 525.00 | 511.00 | 522.00 | 522.00 | -0.38% | 58,000 |
| Mar 17, 2026 | 523.00 | 531.00 | 520.00 | 524.00 | 524.00 | - | 32,500 |
| Mar 16, 2026 | 520.00 | 527.00 | 520.00 | 524.00 | 524.00 | - | 30,100 |
| Mar 13, 2026 | 540.00 | 541.00 | 515.00 | 524.00 | 524.00 | -4.73% | 189,100 |
| Mar 12, 2026 | 540.00 | 553.00 | 532.00 | 550.00 | 550.00 | 1.85% | 58,400 |
| Mar 11, 2026 | 546.00 | 552.00 | 540.00 | 540.00 | 540.00 | -1.10% | 36,100 |
| Mar 10, 2026 | 535.00 | 552.00 | 535.00 | 546.00 | 546.00 | 2.63% | 54,900 |
| Mar 9, 2026 | 520.00 | 533.00 | 509.00 | 532.00 | 532.00 | 0.19% | 112,400 |
| Mar 6, 2026 | 505.00 | 533.00 | 502.00 | 531.00 | 531.00 | 6.84% | 92,200 |
| Mar 5, 2026 | 495.00 | 498.00 | 481.00 | 497.00 | 497.00 | 3.33% | 127,400 |
| 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 |