FCE Inc. (TYO:9564)
Japan · Delayed Price · Currency is JPY 558.00
-18.00 (-3.13%)
Sep 8, 2026, 3:30 PM JST
FCE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 570.00 | 570.00 | 558.00 | 558.00 | 558.00 | -3.13% | 31,900 |
| Sep 7, 2026 | 581.00 | 588.00 | 570.00 | 576.00 | 576.00 | 2.67% | 75,300 |
| Sep 4, 2026 | 547.00 | 564.00 | 545.00 | 561.00 | 561.00 | 2.19% | 34,900 |
| Sep 3, 2026 | 561.00 | 566.00 | 539.00 | 549.00 | 549.00 | -2.49% | 60,200 |
| Sep 2, 2026 | 597.00 | 597.00 | 559.00 | 563.00 | 563.00 | -5.85% | 69,400 |
| Sep 1, 2026 | 597.00 | 603.00 | 592.00 | 598.00 | 598.00 | 0.17% | 35,800 |
| Aug 31, 2026 | 590.00 | 602.00 | 580.00 | 597.00 | 597.00 | 0.67% | 41,300 |
| Aug 28, 2026 | 584.00 | 595.00 | 584.00 | 593.00 | 593.00 | 2.24% | 41,100 |
| Aug 27, 2026 | 585.00 | 585.00 | 574.00 | 580.00 | 580.00 | -1.19% | 28,600 |
| Aug 26, 2026 | 573.00 | 589.00 | 573.00 | 587.00 | 587.00 | 0.69% | 35,700 |
| Aug 25, 2026 | 595.00 | 595.00 | 570.00 | 583.00 | 583.00 | -2.83% | 61,900 |
| Aug 24, 2026 | 610.00 | 614.00 | 595.00 | 600.00 | 600.00 | -0.33% | 69,700 |
| Aug 21, 2026 | 597.00 | 602.00 | 592.00 | 602.00 | 602.00 | 0.67% | 35,200 |
| Aug 20, 2026 | 605.00 | 607.00 | 595.00 | 598.00 | 598.00 | -0.17% | 37,600 |
| Aug 19, 2026 | 583.00 | 602.00 | 580.00 | 599.00 | 599.00 | 2.92% | 96,800 |
| Aug 18, 2026 | 578.00 | 584.00 | 566.00 | 582.00 | 582.00 | 0.69% | 50,200 |
| Aug 17, 2026 | 575.00 | 586.00 | 570.00 | 578.00 | 578.00 | 1.40% | 44,800 |
| Aug 14, 2026 | 570.00 | 583.00 | 569.00 | 570.00 | 570.00 | - | 39,400 |
| Aug 13, 2026 | 585.00 | 585.00 | 565.00 | 570.00 | 570.00 | -2.90% | 56,100 |
| Aug 12, 2026 | 570.00 | 608.00 | 570.00 | 587.00 | 587.00 | 3.53% | 145,800 |
| Aug 10, 2026 | 550.00 | 569.00 | 525.00 | 567.00 | 567.00 | 4.04% | 188,400 |
| Aug 7, 2026 | 544.00 | 548.00 | 537.00 | 545.00 | 545.00 | 1.30% | 26,600 |
| Aug 6, 2026 | 533.00 | 547.00 | 530.00 | 538.00 | 538.00 | 0.94% | 39,400 |
| Aug 5, 2026 | 544.00 | 544.00 | 533.00 | 533.00 | 533.00 | -2.02% | 38,300 |
| Aug 4, 2026 | 547.00 | 549.00 | 531.00 | 544.00 | 544.00 | -0.55% | 40,200 |
| Aug 3, 2026 | 539.00 | 547.00 | 533.00 | 547.00 | 547.00 | 2.43% | 28,000 |
| Jul 31, 2026 | 536.00 | 544.00 | 533.00 | 534.00 | 534.00 | -1.66% | 24,000 |
| Jul 30, 2026 | 526.00 | 550.00 | 526.00 | 543.00 | 543.00 | 1.88% | 37,100 |
| Jul 29, 2026 | 555.00 | 555.00 | 525.00 | 533.00 | 533.00 | -3.09% | 46,500 |
| Jul 28, 2026 | 544.00 | 550.00 | 536.00 | 550.00 | 550.00 | 2.23% | 25,000 |
| Jul 27, 2026 | 526.00 | 540.00 | 526.00 | 538.00 | 538.00 | 2.48% | 29,000 |
| Jul 24, 2026 | 526.00 | 530.00 | 523.00 | 525.00 | 525.00 | -0.76% | 18,600 |
| Jul 23, 2026 | 524.00 | 534.00 | 523.00 | 529.00 | 529.00 | 1.34% | 24,200 |
| Jul 22, 2026 | 530.00 | 530.00 | 520.00 | 522.00 | 522.00 | -0.57% | 21,500 |
| Jul 21, 2026 | 527.00 | 535.00 | 520.00 | 525.00 | 525.00 | 1.55% | 19,200 |
| Jul 17, 2026 | 531.00 | 536.00 | 513.00 | 517.00 | 517.00 | -1.71% | 42,000 |
| Jul 16, 2026 | 523.00 | 530.00 | 519.00 | 526.00 | 526.00 | 2.53% | 46,700 |
| Jul 15, 2026 | 525.00 | 525.00 | 511.00 | 513.00 | 513.00 | -1.16% | 30,800 |
| Jul 14, 2026 | 514.00 | 521.00 | 506.00 | 519.00 | 519.00 | 0.39% | 49,700 |
| Jul 13, 2026 | 527.00 | 529.00 | 517.00 | 517.00 | 517.00 | -0.96% | 20,400 |
| Jul 10, 2026 | 506.00 | 525.00 | 506.00 | 522.00 | 522.00 | 3.16% | 22,800 |
| Jul 9, 2026 | 509.00 | 514.00 | 505.00 | 506.00 | 506.00 | -1.56% | 11,900 |
| Jul 8, 2026 | 518.00 | 518.00 | 506.00 | 514.00 | 514.00 | -0.96% | 21,100 |
| Jul 7, 2026 | 535.00 | 535.00 | 512.00 | 519.00 | 519.00 | -0.19% | 41,000 |
| Jul 6, 2026 | 514.00 | 524.00 | 510.00 | 520.00 | 520.00 | 2.77% | 31,700 |
| Jul 3, 2026 | 505.00 | 514.00 | 498.00 | 506.00 | 506.00 | 1.00% | 27,700 |
| Jul 2, 2026 | 490.00 | 501.00 | 488.00 | 501.00 | 501.00 | 3.73% | 42,300 |
| Jul 1, 2026 | 485.00 | 485.00 | 476.00 | 483.00 | 483.00 | 0.63% | 8,600 |
| Jun 30, 2026 | 487.00 | 487.00 | 472.00 | 480.00 | 480.00 | - | 20,400 |
| Jun 29, 2026 | 473.00 | 488.00 | 471.00 | 480.00 | 480.00 | 3.90% | 52,800 |